|
Closing price on 11/15/2017
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
12,900 |
| Split-adjusted Price |
8.50 |
|
|
TEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2017
|
-0.20 / -2.30%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.38
|
8.50
|
12,900
|
|
|
11/14/2017
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.50
|
8.70
|
3,000
|
|
|
11/13/2017
|
+0.60 / +7.59%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
8.50
|
2,000
|
|
|
11/10/2017
|
+0.10 / +1.18%
|
8.10
|
8.60
|
7.60
|
8.60
|
7.91
|
8.60
|
14,000
|
|
|
11/9/2017
|
+0.20 / +2.41%
|
8.10
|
8.70
|
7.50
|
8.50
|
8.21
|
8.50
|
42,100
|
|
|
11/8/2017
|
+0.20 / +2.47%
|
8.10
|
8.50
|
7.50
|
8.30
|
7.86
|
8.30
|
15,000
|
|
|
11/7/2017
|
+0.60 / +8.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,000
|
|
|
11/6/2017
|
-1.00 / -11.76%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
10,000
|
|
|
11/3/2017
|
+0.30 / +3.66%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
8.50
|
10,500
|
|
|
11/2/2017
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
140
|
|
|
11/1/2017
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.40
|
8.50
|
7.63
|
8.50
|
11,000
|
|
|
10/31/2017
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3,500
|
|
|
10/30/2017
|
+0.70 / +9.09%
|
8.00
|
8.50
|
6.80
|
8.40
|
7.65
|
8.40
|
21,610
|
|
|
10/27/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
7.40
|
8.50
|
7.67
|
8.50
|
25,600
|
|
|
10/26/2017
|
-0.40 / -4.49%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.44
|
8.50
|
43,510
|
|
|
10/25/2017
|
+0.20 / +2.30%
|
7.90
|
8.90
|
7.90
|
8.90
|
8.31
|
8.90
|
46,800
|
|
|
10/24/2017
|
+0.70 / +8.75%
|
7.40
|
8.80
|
7.40
|
8.70
|
7.78
|
8.70
|
16,650
|
|
|
10/23/2017
|
-0.20 / -2.44%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.68
|
8.00
|
15,500
|
|
|
10/20/2017
|
0.00 / 0.00%
|
7.90
|
8.70
|
7.90
|
8.70
|
8.18
|
8.70
|
9,300
|
|
|
10/19/2017
|
-0.20 / -2.25%
|
8.00
|
8.70
|
7.60
|
8.70
|
7.61
|
8.70
|
20,500
|
|
|
10/18/2017
|
+0.40 / +4.71%
|
8.10
|
8.90
|
6.80
|
8.90
|
7.60
|
8.90
|
58,100
|
|
|
10/17/2017
|
-0.10 / -1.16%
|
8.20
|
8.50
|
7.30
|
8.50
|
7.76
|
8.50
|
10,100
|
|
|
10/16/2017
|
+1.10 / +14.67%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.51
|
8.60
|
4,000
|
|
|
10/13/2017
|
0.00 / 0.00%
|
7.10
|
8.50
|
7.10
|
8.20
|
7.54
|
8.20
|
36,000
|
|
|
10/12/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
500
|
|
|
10/11/2017
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2,550
|
|
|
10/10/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
10/9/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
10/6/2017
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.82
|
8.10
|
27,800
|
|
|
10/5/2017
|
+0.20 / +2.67%
|
7.90
|
8.00
|
7.50
|
7.70
|
7.66
|
7.70
|
5,400
|
|
|