|
Closing price on 4/6/2018
|
|
| Open |
10.00 |
| High |
11.40 |
| Low |
9.00 |
| Volume |
46,900 |
| Split-adjusted Price |
11.40 |
|
|
TEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
+0.90 / +8.57%
|
10.00
|
11.40
|
9.00
|
11.40
|
9.59
|
11.40
|
46,900
|
|
|
4/5/2018
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
10.50
|
22,100
|
|
|
4/4/2018
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.61
|
10.80
|
25,800
|
|
|
4/3/2018
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
28,300
|
|
|
4/2/2018
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
16,900
|
|
|
3/30/2018
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
3/29/2018
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.66
|
10.50
|
42,800
|
|
|
3/28/2018
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.73
|
10.60
|
48,400
|
|
|
3/27/2018
|
-0.40 / -3.64%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.66
|
10.60
|
39,400
|
|
|
3/26/2018
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.65
|
11.00
|
33,000
|
|
|
3/23/2018
|
+0.40 / +3.74%
|
11.00
|
11.10
|
10.70
|
11.10
|
10.86
|
11.10
|
44,400
|
|
|
3/22/2018
|
0.00 / 0.00%
|
10.60
|
11.70
|
10.60
|
10.70
|
10.93
|
10.70
|
75,000
|
|
|
3/21/2018
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.73
|
10.70
|
57,100
|
|
|
3/20/2018
|
+0.10 / +0.93%
|
10.60
|
12.50
|
10.60
|
10.80
|
11.26
|
10.80
|
55,900
|
|
|
3/19/2018
|
-0.20 / -1.83%
|
11.50
|
12.40
|
10.70
|
10.70
|
11.45
|
10.70
|
72,000
|
|
|
3/16/2018
|
-0.30 / -2.50%
|
10.60
|
12.00
|
10.60
|
11.70
|
10.90
|
11.70
|
34,800
|
|
|
3/15/2018
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
3/14/2018
|
+1.20 / +11.32%
|
11.00
|
11.80
|
10.70
|
11.80
|
10.78
|
11.80
|
73,900
|
|
|
3/13/2018
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
18,000
|
|
|
3/12/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
29,800
|
|
|
3/9/2018
|
-1.40 / -11.57%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.74
|
10.70
|
40,600
|
|
|
3/8/2018
|
+1.50 / +14.15%
|
10.70
|
12.10
|
10.70
|
12.10
|
11.34
|
12.10
|
18,400
|
|
|
3/7/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.61
|
10.60
|
21,300
|
|
|
3/6/2018
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
37,100
|
|
|
3/5/2018
|
+0.60 / +5.77%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.66
|
11.00
|
39,500
|
|
|
3/2/2018
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.30
|
10.60
|
10.42
|
10.60
|
27,100
|
|
|
3/1/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
20,100
|
|
|
2/28/2018
|
+0.20 / +1.90%
|
10.40
|
11.00
|
10.30
|
10.70
|
10.35
|
10.70
|
39,900
|
|
|
2/27/2018
|
-0.10 / -0.94%
|
10.70
|
10.90
|
10.30
|
10.50
|
10.43
|
10.50
|
29,200
|
|
|
2/26/2018
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.60
|
10.36
|
10.60
|
37,500
|
|
|