TEGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 26, 2024	42.87	42.87	42.87	42.87	42.87	-
Dec 24, 2024	42.87	42.87	42.87	42.87	42.87	0.92%
Dec 23, 2024	42.48	42.48	42.48	42.48	42.48	-0.42%
Dec 20, 2024	42.66	42.66	42.66	42.66	42.66	2.01%
Dec 19, 2024	41.82	41.82	41.82	41.82	41.82	0.36%
Dec 18, 2024	41.67	41.67	41.67	41.67	41.67	-4.10%
Dec 17, 2024	43.45	43.45	43.45	43.45	43.45	-0.89%
Dec 16, 2024	43.84	43.84	43.84	43.84	43.84	0.64%
Dec 13, 2024	43.56	43.56	43.56	43.56	43.56	-0.48%
Dec 12, 2024	43.77	43.77	43.77	43.77	43.77	-0.55%
Dec 11, 2024	44.01	44.01	44.01	44.01	44.01	-1.08%
Dec 10, 2024	44.49	44.49	44.49	44.49	43.38	-1.83%
Dec 9, 2024	45.32	45.32	45.32	45.32	44.19	-2.62%
Dec 6, 2024	46.54	46.54	46.54	46.54	45.38	0.98%
Dec 5, 2024	46.09	46.09	46.09	46.09	44.94	-0.71%
Dec 4, 2024	46.42	46.42	46.42	46.42	45.26	1.98%
Dec 3, 2024	45.52	45.52	45.52	45.52	44.38	0.80%
Dec 2, 2024	45.16	45.16	45.16	45.16	44.03	-0.04%
Nov 29, 2024	45.18	45.18	45.18	45.18	44.05	0.18%
Nov 27, 2024	45.10	45.10	45.10	45.10	43.98	-0.66%
Nov 26, 2024	45.40	45.40	45.40	45.40	44.27	0.02%
Nov 25, 2024	45.39	45.39	45.39	45.39	44.26	0.27%
Nov 22, 2024	45.27	45.27	45.27	45.27	44.14	1.87%
Nov 21, 2024	44.44	44.44	44.44	44.44	43.33	1.48%
Nov 20, 2024	43.79	43.79	43.79	43.79	42.70	0.32%
Nov 19, 2024	43.65	43.65	43.65	43.65	42.56	1.56%
Nov 18, 2024	42.98	42.98	42.98	42.98	41.91	-0.05%
Nov 15, 2024	43.00	43.00	43.00	43.00	41.93	-0.97%
Nov 14, 2024	43.42	43.42	43.42	43.42	42.34	-1.18%
Nov 13, 2024	43.94	43.94	43.94	43.94	42.84	-0.23%
Nov 12, 2024	44.04	44.04	44.04	44.04	42.94	-0.61%
Nov 11, 2024	44.31	44.31	44.31	44.31	43.21	1.49%
Nov 8, 2024	43.66	43.66	43.66	43.66	42.57	2.32%
Nov 7, 2024	42.67	42.67	42.67	42.67	41.61	0.73%
Nov 6, 2024	42.36	42.36	42.36	42.36	41.30	3.60%
Nov 5, 2024	40.89	40.89	40.89	40.89	39.87	2.12%
Nov 4, 2024	40.04	40.04	40.04	40.04	39.04	-0.07%
Nov 1, 2024	40.07	40.07	40.07	40.07	39.07	0.35%
Oct 31, 2024	39.93	39.93	39.93	39.93	38.93	-1.55%
Oct 30, 2024	40.56	40.56	40.56	40.56	39.55	-0.61%
Oct 29, 2024	40.81	40.81	40.81	40.81	39.79	0.12%
Oct 28, 2024	40.76	40.76	40.76	40.76	39.74	0.34%
Oct 25, 2024	40.62	40.62	40.62	40.62	39.61	0.32%
Oct 24, 2024	40.49	40.49	40.49	40.49	39.48	0.40%
Oct 23, 2024	40.33	40.33	40.33	40.33	39.32	-1.03%
Oct 22, 2024	40.75	40.75	40.75	40.75	39.73	-0.49%
Oct 21, 2024	40.95	40.95	40.95	40.95	39.93	-0.66%
Oct 18, 2024	41.22	41.22	41.22	41.22	40.19	0.83%
Oct 17, 2024	40.88	40.88	40.88	40.88	39.86	-0.02%
Oct 16, 2024	40.89	40.89	40.89	40.89	39.87	0.37%
Oct 15, 2024	40.74	40.74	40.74	40.74	39.72	-1.14%
Oct 14, 2024	41.21	41.21	41.21	41.21	40.18	0.81%
Oct 11, 2024	40.88	40.88	40.88	40.88	39.86	1.21%
Oct 10, 2024	40.39	40.39	40.39	40.39	39.38	0.15%
Oct 9, 2024	40.33	40.33	40.33	40.33	39.32	1.31%
Oct 8, 2024	39.81	39.81	39.81	39.81	38.82	0.71%
Oct 7, 2024	39.53	39.53	39.53	39.53	38.54	-0.90%
Oct 4, 2024	39.89	39.89	39.89	39.89	38.90	1.60%
Oct 3, 2024	39.26	39.26	39.26	39.26	38.28	-0.13%
Oct 2, 2024	39.31	39.31	39.31	39.31	38.33	0.41%
Oct 1, 2024	39.15	39.15	39.15	39.15	38.17	-1.11%
Sep 30, 2024	39.59	39.59	39.59	39.59	38.60	0.15%
Sep 27, 2024	39.53	39.53	39.53	39.53	38.54	0.08%
Sep 26, 2024	39.50	39.50	39.50	39.50	38.52	0.20%
Sep 25, 2024	39.42	39.42	39.42	39.42	38.44	-0.20%
Sep 24, 2024	39.50	39.50	39.50	39.50	38.52	-0.05%
Sep 23, 2024	39.52	39.52	39.52	39.52	38.53	0.33%
Sep 20, 2024	39.39	39.39	39.39	39.39	38.41	-0.15%
Sep 19, 2024	39.45	39.45	39.45	39.45	38.47	1.99%
Sep 18, 2024	38.68	38.68	38.68	38.68	37.72	-
Sep 17, 2024	38.68	38.68	38.68	38.68	37.72	0.23%
Sep 16, 2024	38.59	38.59	38.59	38.59	37.63	1.07%
Sep 13, 2024	38.18	38.18	38.18	38.18	37.23	0.74%
Sep 12, 2024	37.90	37.90	37.90	37.90	36.95	1.17%
Sep 11, 2024	37.46	37.46	37.46	37.46	36.53	1.30%
Sep 10, 2024	36.98	36.98	36.98	36.98	36.06	-0.08%
Sep 9, 2024	37.01	37.01	37.01	37.01	36.09	1.34%
Sep 6, 2024	36.52	36.52	36.52	36.52	35.61	-1.80%
Sep 5, 2024	37.19	37.19	37.19	37.19	36.26	-0.38%
Sep 4, 2024	37.33	37.33	37.33	37.33	36.40	-0.69%
Sep 3, 2024	37.59	37.59	37.59	37.59	36.65	-2.57%
Aug 30, 2024	38.58	38.58	38.58	38.58	37.62	1.18%
Aug 29, 2024	38.13	38.13	38.13	38.13	37.18	0.69%
Aug 28, 2024	37.87	37.87	37.87	37.87	36.93	-0.76%
Aug 27, 2024	38.16	38.16	38.16	38.16	37.21	0.05%
Aug 26, 2024	38.14	38.14	38.14	38.14	37.19	-0.83%
Aug 23, 2024	38.46	38.46	38.46	38.46	37.50	1.40%
Aug 22, 2024	37.93	37.93	37.93	37.93	36.98	-0.78%
Aug 21, 2024	38.23	38.23	38.23	38.23	37.28	1.08%
Aug 20, 2024	37.82	37.82	37.82	37.82	36.88	-0.76%
Aug 19, 2024	38.11	38.11	38.11	38.11	37.16	0.74%
Aug 16, 2024	37.83	37.83	37.83	37.83	36.89	0.34%
Aug 15, 2024	37.70	37.70	37.70	37.70	36.76	1.78%
Aug 14, 2024	37.04	37.04	37.04	37.04	36.12	0.49%
Aug 13, 2024	36.86	36.86	36.86	36.86	35.94	1.82%
Aug 12, 2024	36.20	36.20	36.20	36.20	35.30	-0.22%
Aug 9, 2024	36.28	36.28	36.28	36.28	35.38	0.50%
Aug 8, 2024	36.10	36.10	36.10	36.10	35.20	3.08%
Aug 7, 2024	35.02	35.02	35.02	35.02	34.15	-0.06%
Aug 6, 2024	35.04	35.04	35.04	35.04	34.17	1.54%