|
|
Closing price on 9/18/2019
|
|
| Open |
6.40 |
| High |
6.45 |
| Low |
6.32 |
| Volume |
27,530 |
| Split-adjusted Price |
5.06 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
+0.05 / +0.78%
|
6.40
|
6.45
|
6.32
|
6.45
|
6.39
|
5.06
|
27,530
|
|
|
9/17/2019
|
-0.08 / -1.23%
|
6.40
|
6.48
|
6.35
|
6.40
|
6.39
|
5.02
|
13,930
|
|
|
9/16/2019
|
+0.03 / +0.47%
|
6.45
|
6.48
|
6.44
|
6.48
|
6.46
|
5.08
|
33,420
|
|
|
9/13/2019
|
+0.10 / +1.57%
|
6.39
|
6.48
|
6.35
|
6.45
|
6.39
|
5.06
|
33,000
|
|
|
9/12/2019
|
0.00 / 0.00%
|
6.27
|
6.39
|
6.27
|
6.35
|
6.36
|
4.98
|
20,120
|
|
|
9/11/2019
|
+0.06 / +0.95%
|
6.30
|
6.40
|
6.26
|
6.35
|
6.35
|
4.98
|
19,850
|
|
|
9/10/2019
|
+0.09 / +1.45%
|
6.16
|
6.32
|
6.10
|
6.29
|
6.21
|
4.93
|
42,370
|
|
|
9/9/2019
|
-0.12 / -1.90%
|
6.30
|
6.36
|
6.20
|
6.20
|
6.30
|
4.86
|
28,250
|
|
|
9/6/2019
|
-0.02 / -0.32%
|
6.26
|
6.37
|
6.26
|
6.32
|
6.30
|
4.95
|
8,630
|
|
|
9/5/2019
|
+0.19 / +3.09%
|
6.20
|
6.34
|
6.15
|
6.34
|
6.25
|
4.97
|
32,180
|
|
|
9/4/2019
|
+0.25 / +4.24%
|
5.85
|
6.25
|
5.75
|
6.15
|
6.01
|
4.82
|
34,780
|
|
|
9/3/2019
|
0.00 / 0.00%
|
5.90
|
5.93
|
5.70
|
5.90
|
5.82
|
4.63
|
18,380
|
|
|
8/30/2019
|
0.00 / 0.00%
|
5.95
|
6.05
|
5.85
|
5.90
|
5.95
|
4.63
|
24,210
|
|
|
8/29/2019
|
+0.05 / +0.85%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.83
|
4.63
|
20,400
|
|
|
8/28/2019
|
+0.13 / +2.27%
|
5.72
|
5.85
|
5.65
|
5.85
|
5.74
|
4.59
|
22,110
|
|
|
8/27/2019
|
-0.13 / -2.22%
|
5.85
|
5.85
|
5.70
|
5.72
|
5.71
|
4.48
|
19,090
|
|
|
8/26/2019
|
+0.11 / +1.92%
|
5.60
|
5.85
|
5.60
|
5.85
|
5.78
|
4.59
|
21,800
|
|
|
8/23/2019
|
+0.09 / +1.59%
|
5.70
|
5.85
|
5.60
|
5.74
|
5.74
|
4.50
|
45,650
|
|
|
8/22/2019
|
+0.10 / +1.80%
|
5.60
|
5.65
|
5.50
|
5.65
|
5.62
|
4.43
|
15,120
|
|
|
8/21/2019
|
-0.15 / -2.63%
|
5.60
|
5.70
|
5.50
|
5.55
|
5.54
|
4.35
|
17,320
|
|
|
8/20/2019
|
0.00 / 0.00%
|
5.55
|
5.70
|
5.50
|
5.70
|
5.57
|
4.47
|
15,260
|
|
|
8/19/2019
|
+0.02 / +0.35%
|
5.68
|
5.70
|
5.60
|
5.70
|
5.67
|
4.47
|
13,320
|
|
|
8/16/2019
|
+0.03 / +0.53%
|
5.65
|
5.72
|
5.55
|
5.68
|
5.64
|
4.45
|
10,810
|
|
|
8/15/2019
|
+0.01 / +0.18%
|
5.60
|
5.65
|
5.50
|
5.65
|
5.56
|
4.43
|
9,360
|
|
|
8/14/2019
|
+0.04 / +0.71%
|
5.55
|
5.64
|
5.21
|
5.64
|
5.41
|
4.42
|
25,870
|
|
|
8/13/2019
|
+0.01 / +0.18%
|
5.59
|
5.60
|
5.50
|
5.60
|
5.51
|
4.39
|
17,420
|
|
|
8/12/2019
|
-0.04 / -0.71%
|
5.60
|
5.60
|
5.40
|
5.59
|
5.50
|
4.38
|
23,270
|
|
|
8/9/2019
|
0.00 / 0.00%
|
5.61
|
5.63
|
5.55
|
5.63
|
5.56
|
4.41
|
19,770
|
|
|
8/8/2019
|
+0.03 / +0.54%
|
5.65
|
5.65
|
5.55
|
5.63
|
5.58
|
4.41
|
11,110
|
|
|
8/7/2019
|
+0.05 / +0.90%
|
5.55
|
5.60
|
5.55
|
5.60
|
5.58
|
4.39
|
3,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|