|
|
Closing price on 9/5/2023
|
|
| Open |
10.25 |
| High |
10.50 |
| Low |
10.25 |
| Volume |
195,500 |
| Split-adjusted Price |
10.30 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
+0.10 / +0.98%
|
10.25
|
10.50
|
10.25
|
10.30
|
10.35
|
10.30
|
195,500
|
|
|
8/31/2023
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.19
|
10.20
|
283,400
|
|
|
8/30/2023
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.05
|
10.20
|
10.15
|
10.20
|
136,700
|
|
|
8/29/2023
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.10
|
10.20
|
10.22
|
10.20
|
316,000
|
|
|
8/28/2023
|
+0.15 / +1.49%
|
10.10
|
10.25
|
10.00
|
10.20
|
10.12
|
10.20
|
205,100
|
|
|
8/25/2023
|
-0.10 / -0.99%
|
10.20
|
10.25
|
10.05
|
10.05
|
10.12
|
10.05
|
152,500
|
|
|
8/24/2023
|
+0.15 / +1.50%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.08
|
10.15
|
153,400
|
|
|
8/23/2023
|
-0.20 / -1.96%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.12
|
10.00
|
149,800
|
|
|
8/22/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.05
|
10.20
|
204,600
|
|
|
8/21/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.95
|
10.20
|
10.05
|
10.20
|
230,600
|
|
|
8/18/2023
|
-0.45 / -4.27%
|
10.60
|
10.65
|
10.05
|
10.10
|
10.40
|
10.10
|
613,400
|
|
|
8/17/2023
|
+0.35 / +3.43%
|
10.20
|
10.75
|
10.10
|
10.55
|
10.55
|
10.55
|
608,500
|
|
|
8/16/2023
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.14
|
10.20
|
170,500
|
|
|
8/15/2023
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.05
|
10.20
|
10.16
|
10.20
|
313,300
|
|
|
8/14/2023
|
-0.05 / -0.49%
|
10.35
|
10.45
|
10.15
|
10.25
|
10.28
|
10.25
|
308,900
|
|
|
8/11/2023
|
-0.10 / -0.96%
|
10.50
|
10.65
|
10.15
|
10.30
|
10.40
|
10.30
|
334,400
|
|
|
8/10/2023
|
-0.35 / -3.26%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.65
|
10.40
|
266,600
|
|
|
8/9/2023
|
+0.70 / +6.97%
|
10.05
|
10.75
|
10.05
|
10.75
|
10.65
|
10.75
|
842,000
|
|
|
8/8/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.05
|
9.95
|
10.05
|
342,600
|
|
|
8/7/2023
|
0.00 / 0.00%
|
10.10
|
10.35
|
10.00
|
10.05
|
10.15
|
10.05
|
238,400
|
|
|
8/4/2023
|
-0.05 / -0.50%
|
10.05
|
10.10
|
9.50
|
10.05
|
9.95
|
10.05
|
231,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.93
|
10.10
|
10.05
|
10.10
|
176,400
|
|
|
8/2/2023
|
+0.10 / +1.00%
|
10.00
|
10.15
|
9.80
|
10.10
|
9.96
|
10.10
|
278,600
|
|
|
8/1/2023
|
-0.25 / -2.44%
|
10.30
|
10.45
|
10.00
|
10.00
|
10.18
|
10.00
|
171,800
|
|
|
7/31/2023
|
+0.05 / +0.49%
|
10.50
|
10.50
|
10.20
|
10.25
|
10.33
|
10.25
|
219,800
|
|
|
7/28/2023
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
10.20
|
140,600
|
|
|
7/27/2023
|
+0.15 / +1.49%
|
10.10
|
10.30
|
9.96
|
10.25
|
10.10
|
10.25
|
169,200
|
|
|
7/26/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.85
|
10.10
|
9.95
|
10.10
|
240,700
|
|
|
7/25/2023
|
-0.10 / -0.98%
|
10.20
|
10.25
|
9.90
|
10.10
|
10.03
|
10.10
|
291,700
|
|
|
7/24/2023
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.00
|
10.20
|
10.17
|
10.20
|
193,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|