Closing price on 9/24/2024
|
|
Open |
8.55 |
High |
8.57 |
Low |
8.52 |
Volume |
11,900 |
Split-adjusted Price |
8.52 |
|
|
TEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2024
|
-0.05 / -0.58%
|
8.55
|
8.57
|
8.52
|
8.52
|
8.55
|
8.52
|
11,900
|
|
9/23/2024
|
+0.05 / +0.59%
|
8.52
|
8.60
|
8.52
|
8.57
|
8.53
|
8.57
|
7,700
|
|
9/20/2024
|
+0.01 / +0.12%
|
8.61
|
8.61
|
8.52
|
8.52
|
8.56
|
8.52
|
1,900
|
|
9/19/2024
|
-0.10 / -1.16%
|
8.53
|
8.53
|
8.50
|
8.51
|
8.51
|
8.51
|
6,900
|
|
9/18/2024
|
+0.11 / +1.29%
|
8.51
|
8.65
|
8.51
|
8.61
|
8.59
|
8.61
|
4,400
|
|
9/17/2024
|
-0.09 / -1.05%
|
8.59
|
8.60
|
8.50
|
8.50
|
8.56
|
8.50
|
9,800
|
|
9/16/2024
|
+0.06 / +0.70%
|
8.53
|
8.60
|
8.50
|
8.59
|
8.53
|
8.59
|
6,300
|
|
9/13/2024
|
+0.03 / +0.35%
|
8.50
|
8.64
|
8.50
|
8.53
|
8.52
|
8.53
|
2,000
|
|
9/12/2024
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
8.50
|
16,700
|
|
9/11/2024
|
-0.05 / -0.57%
|
8.75
|
8.75
|
8.60
|
8.70
|
8.64
|
8.70
|
9,600
|
|
9/10/2024
|
-0.03 / -0.34%
|
8.78
|
8.78
|
8.60
|
8.75
|
8.74
|
8.75
|
8,800
|
|
9/9/2024
|
+0.10 / +1.15%
|
8.68
|
8.80
|
8.68
|
8.78
|
8.74
|
8.78
|
9,700
|
|
9/6/2024
|
-0.25 / -2.80%
|
8.81
|
8.93
|
8.68
|
8.68
|
8.78
|
8.68
|
93,100
|
|
9/5/2024
|
-0.03 / -0.33%
|
8.96
|
8.96
|
8.80
|
8.93
|
8.87
|
8.93
|
32,000
|
|
9/4/2024
|
-0.04 / -0.44%
|
9.00
|
9.00
|
8.80
|
8.96
|
8.91
|
8.96
|
37,400
|
|
8/30/2024
|
-0.03 / -0.33%
|
9.03
|
9.03
|
8.80
|
9.00
|
8.88
|
9.00
|
83,300
|
|
8/29/2024
|
-0.04 / -0.44%
|
8.80
|
9.10
|
8.80
|
9.03
|
8.91
|
9.03
|
102,300
|
|
8/28/2024
|
-0.03 / -0.33%
|
9.10
|
9.10
|
8.80
|
9.07
|
8.94
|
9.07
|
98,000
|
|
8/27/2024
|
-0.03 / -0.33%
|
9.13
|
9.13
|
8.80
|
9.10
|
8.96
|
9.10
|
109,300
|
|
8/26/2024
|
-0.02 / -0.22%
|
9.15
|
9.15
|
8.80
|
9.13
|
8.95
|
9.13
|
88,000
|
|
8/23/2024
|
-0.03 / -0.33%
|
8.88
|
9.18
|
8.80
|
9.15
|
8.99
|
9.15
|
159,000
|
|
8/22/2024
|
0.00 / 0.00%
|
9.18
|
9.18
|
8.80
|
9.18
|
9.00
|
9.18
|
91,400
|
|
8/21/2024
|
0.00 / 0.00%
|
9.17
|
9.18
|
8.80
|
9.18
|
8.98
|
9.18
|
5,126,290
|
|
8/20/2024
|
-0.17 / -1.82%
|
9.34
|
9.34
|
8.80
|
9.18
|
8.98
|
9.18
|
201,700
|
|
8/19/2024
|
0.00 / 0.00%
|
9.35
|
9.35
|
8.85
|
9.35
|
9.11
|
9.35
|
46,300
|
|
8/16/2024
|
+0.23 / +2.52%
|
9.12
|
9.75
|
8.80
|
9.35
|
9.26
|
9.35
|
408,400
|
|
8/15/2024
|
0.00 / 0.00%
|
9.12
|
9.12
|
8.80
|
9.12
|
8.92
|
9.12
|
587,500
|
|
8/14/2024
|
+0.03 / +0.33%
|
9.09
|
9.12
|
8.90
|
9.12
|
9.02
|
9.12
|
16,100
|
|
8/13/2024
|
-0.03 / -0.33%
|
9.12
|
9.12
|
8.90
|
9.09
|
8.95
|
9.09
|
34,800
|
|
8/12/2024
|
0.00 / 0.00%
|
9.12
|
9.12
|
8.91
|
9.12
|
9.06
|
9.12
|
3,600
|
|
|