|
|
Closing price on 9/5/2018
|
|
| Open |
6.95 |
| High |
7.19 |
| Low |
6.90 |
| Volume |
64,620 |
| Split-adjusted Price |
5.12 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
+0.26 / +3.75%
|
6.95
|
7.19
|
6.90
|
7.19
|
7.03
|
5.12
|
64,620
|
|
|
9/4/2018
|
-0.07 / -1.00%
|
6.81
|
6.93
|
6.80
|
6.93
|
6.87
|
4.94
|
120
|
|
|
8/31/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.99
|
0
|
|
|
8/30/2018
|
-0.09 / -1.27%
|
6.62
|
7.00
|
6.62
|
7.00
|
6.81
|
4.99
|
380
|
|
|
8/29/2018
|
+0.04 / +0.57%
|
6.56
|
7.09
|
6.56
|
7.09
|
6.83
|
5.05
|
80
|
|
|
8/28/2018
|
-0.05 / -0.70%
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
5.02
|
3,500
|
|
|
8/27/2018
|
-0.05 / -0.70%
|
7.05
|
7.10
|
7.05
|
7.10
|
7.06
|
5.06
|
86,420
|
|
|
8/24/2018
|
+0.14 / +2.00%
|
7.10
|
7.20
|
7.03
|
7.15
|
7.07
|
5.10
|
14,290
|
|
|
8/23/2018
|
-0.29 / -3.97%
|
7.30
|
7.30
|
7.01
|
7.01
|
7.08
|
5.00
|
14,260
|
|
|
8/22/2018
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.95
|
7.30
|
7.00
|
5.20
|
122,920
|
|
|
8/21/2018
|
0.00 / 0.00%
|
7.00
|
7.05
|
7.00
|
7.00
|
7.01
|
4.99
|
83,750
|
|
|
8/20/2018
|
-0.10 / -1.41%
|
6.91
|
7.00
|
6.90
|
7.00
|
6.99
|
4.99
|
70,510
|
|
|
8/17/2018
|
+0.20 / +2.90%
|
6.95
|
7.10
|
6.95
|
7.10
|
6.97
|
5.06
|
31,990
|
|
|
8/16/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
4.92
|
10,730
|
|
|
8/15/2018
|
-0.50 / -6.76%
|
7.12
|
7.12
|
6.90
|
6.90
|
7.06
|
4.92
|
10,630
|
|
|
8/14/2018
|
+0.11 / +1.51%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.08
|
5.27
|
202,700
|
|
|
8/13/2018
|
-0.01 / -0.14%
|
7.10
|
7.29
|
6.95
|
7.29
|
7.01
|
5.20
|
66,220
|
|
|
8/10/2018
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.09
|
5.20
|
5,500
|
|
|
8/9/2018
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.92
|
4,400
|
|
|
8/8/2018
|
+0.25 / +3.65%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.02
|
5.06
|
81,710
|
|
|
8/7/2018
|
+0.15 / +2.24%
|
6.70
|
7.00
|
6.70
|
6.85
|
6.79
|
4.88
|
27,530
|
|
|
8/6/2018
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.91
|
4.78
|
8,110
|
|
|
8/3/2018
|
-0.10 / -1.43%
|
6.92
|
6.92
|
6.85
|
6.90
|
6.89
|
4.92
|
46,750
|
|
|
8/2/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.89
|
7.00
|
6.90
|
4.99
|
108,350
|
|
|
8/1/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
4.99
|
101,000
|
|
|
7/31/2018
|
-0.20 / -2.82%
|
6.91
|
6.91
|
6.70
|
6.90
|
6.90
|
4.92
|
60,140
|
|
|
7/30/2018
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.97
|
5.06
|
45,080
|
|
|
7/27/2018
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.99
|
5.06
|
25,600
|
|
|
7/26/2018
|
-0.15 / -2.13%
|
7.09
|
7.20
|
6.90
|
6.90
|
7.08
|
4.92
|
34,610
|
|
|
7/25/2018
|
0.00 / 0.00%
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
5.02
|
23,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|