|
|
Closing price on 9/8/2022
|
|
| Open |
8.85 |
| High |
8.95 |
| Low |
8.75 |
| Volume |
241,900 |
| Split-adjusted Price |
7.94 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
0.00 / 0.00%
|
8.85
|
8.95
|
8.75
|
8.81
|
8.85
|
7.94
|
241,900
|
|
|
9/7/2022
|
-0.26 / -2.87%
|
9.07
|
9.10
|
8.80
|
8.81
|
8.94
|
7.94
|
286,700
|
|
|
9/6/2022
|
+0.02 / +0.22%
|
9.05
|
9.15
|
9.00
|
9.07
|
9.07
|
8.17
|
300,500
|
|
|
9/5/2022
|
-0.10 / -1.09%
|
9.15
|
9.20
|
9.05
|
9.05
|
9.12
|
8.15
|
411,500
|
|
|
8/31/2022
|
-0.05 / -0.54%
|
9.20
|
9.22
|
9.09
|
9.15
|
9.15
|
8.24
|
407,500
|
|
|
8/30/2022
|
-0.06 / -0.65%
|
9.26
|
9.30
|
9.14
|
9.20
|
9.22
|
8.29
|
404,400
|
|
|
8/29/2022
|
-0.14 / -1.49%
|
9.20
|
9.30
|
9.00
|
9.26
|
9.15
|
8.34
|
517,600
|
|
|
8/26/2022
|
0.00 / 0.00%
|
9.40
|
9.59
|
9.35
|
9.40
|
9.46
|
8.47
|
415,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
9.30
|
9.45
|
9.30
|
9.40
|
9.39
|
8.47
|
413,000
|
|
|
8/24/2022
|
+0.20 / +2.17%
|
9.19
|
9.40
|
9.16
|
9.40
|
9.23
|
8.47
|
432,300
|
|
|
8/23/2022
|
+0.06 / +0.66%
|
9.15
|
9.25
|
9.10
|
9.20
|
9.17
|
8.29
|
438,800
|
|
|
8/22/2022
|
-0.16 / -1.72%
|
9.30
|
9.35
|
9.10
|
9.14
|
9.21
|
8.23
|
430,400
|
|
|
8/19/2022
|
-0.09 / -0.96%
|
9.39
|
9.50
|
9.15
|
9.30
|
9.36
|
8.38
|
445,500
|
|
|
8/18/2022
|
-0.11 / -1.16%
|
9.35
|
9.50
|
9.30
|
9.39
|
9.36
|
8.46
|
913,100
|
|
|
8/17/2022
|
-0.11 / -1.14%
|
9.60
|
9.67
|
9.00
|
9.50
|
9.58
|
8.56
|
429,800
|
|
|
8/16/2022
|
+0.01 / +0.10%
|
9.61
|
9.70
|
9.60
|
9.61
|
9.63
|
8.66
|
430,200
|
|
|
8/15/2022
|
+0.10 / +1.05%
|
9.55
|
9.68
|
9.50
|
9.60
|
9.60
|
8.65
|
417,000
|
|
|
8/12/2022
|
-0.10 / -1.04%
|
9.60
|
9.65
|
9.10
|
9.50
|
9.48
|
8.56
|
424,200
|
|
|
8/11/2022
|
-0.12 / -1.23%
|
9.72
|
9.95
|
9.50
|
9.60
|
9.73
|
8.65
|
427,400
|
|
|
8/10/2022
|
+0.04 / +0.41%
|
9.56
|
9.80
|
9.55
|
9.72
|
9.69
|
8.76
|
421,800
|
|
|
8/9/2022
|
-0.02 / -0.21%
|
9.50
|
9.80
|
9.50
|
9.68
|
9.68
|
8.72
|
410,300
|
|
|
8/8/2022
|
-0.02 / -0.21%
|
9.73
|
9.80
|
9.68
|
9.70
|
9.72
|
8.74
|
432,300
|
|
|
8/5/2022
|
+0.06 / +0.62%
|
9.60
|
9.75
|
9.53
|
9.72
|
9.64
|
8.76
|
409,900
|
|
|
8/4/2022
|
+0.37 / +3.98%
|
9.29
|
9.94
|
9.29
|
9.66
|
9.73
|
8.70
|
501,700
|
|
|
8/3/2022
|
-0.01 / -0.11%
|
9.29
|
9.30
|
9.00
|
9.29
|
9.25
|
8.37
|
451,100
|
|
|
8/2/2022
|
+0.25 / +2.76%
|
9.05
|
9.35
|
9.00
|
9.30
|
9.12
|
8.38
|
478,900
|
|
|
8/1/2022
|
+0.21 / +2.38%
|
8.84
|
9.15
|
8.67
|
9.05
|
8.86
|
8.15
|
443,100
|
|
|
7/29/2022
|
+0.09 / +1.03%
|
8.74
|
8.90
|
8.74
|
8.84
|
8.82
|
7.96
|
403,000
|
|
|
7/28/2022
|
+0.39 / +4.67%
|
8.55
|
8.75
|
8.42
|
8.75
|
8.61
|
7.88
|
313,100
|
|
|
7/27/2022
|
-0.40 / -4.57%
|
8.61
|
8.85
|
8.15
|
8.36
|
8.48
|
7.53
|
266,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|