|
Closing price on 12/7/2017
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
7.80 |
| Volume |
20,000 |
| Split-adjusted Price |
7.80 |
|
|
TEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
-2.20 / -22.00%
|
8.50
|
8.50
|
7.80
|
7.80
|
7.82
|
7.80
|
20,000
|
|
|
12/6/2017
|
0.00 / 0.00%
|
8.50
|
10.00
|
7.90
|
10.00
|
9.11
|
10.00
|
80,650
|
|
|
12/5/2017
|
+1.00 / +11.11%
|
8.50
|
10.00
|
8.50
|
10.00
|
9.17
|
10.00
|
34,900
|
|
|
12/4/2017
|
+0.10 / +1.12%
|
8.50
|
9.20
|
8.50
|
9.00
|
8.83
|
9.00
|
10,000
|
|
|
12/1/2017
|
+1.40 / +18.67%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,100
|
|
|
11/30/2017
|
-1.10 / -12.79%
|
8.50
|
8.50
|
7.50
|
7.50
|
7.75
|
7.50
|
5,900
|
|
|
11/29/2017
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
11/28/2017
|
+0.30 / +3.45%
|
8.30
|
9.00
|
7.90
|
9.00
|
8.60
|
9.00
|
26,510
|
|
|
11/27/2017
|
+1.10 / +14.47%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.67
|
8.70
|
1,200
|
|
|
11/24/2017
|
-1.20 / -13.64%
|
8.20
|
8.20
|
7.50
|
7.60
|
7.64
|
7.60
|
15,600
|
|
|
11/23/2017
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.76
|
8.80
|
17,748
|
|
|
11/22/2017
|
-0.10 / -1.11%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.65
|
8.90
|
6,000
|
|
|
11/21/2017
|
0.00 / 0.00%
|
8.20
|
9.00
|
7.60
|
9.00
|
7.78
|
9.00
|
12,400
|
|
|
11/20/2017
|
+0.80 / +9.76%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.53
|
9.00
|
66,700
|
|
|
11/17/2017
|
+1.00 / +11.11%
|
8.20
|
10.00
|
8.20
|
10.00
|
8.24
|
10.00
|
5,100
|
|
|
11/16/2017
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.93
|
9.00
|
10,900
|
|
|
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
|
|
|