Integrys Holding Inc (TEG) Historical Stock Data
Historical Data
In the past 30 trading days, TEG is down -0.04% a day on average. There have been 15 days where Integrys Holding Inc closed green and 15 days where TEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-06-29 | 70.59 | 69.66 | ↓$0.93 (-1.32%) | 69.51 | 71.42 | 3.42M |
| 2015-06-26 | 69.98 | 70.67 | ↑$0.69 (0.99%) | 69.67 | 70.69 | 372.82K |
| 2015-06-25 | 70.09 | 70.18 | ↑$0.09 (0.13%) | 70.00 | 70.21 | 408.21K |
| 2015-06-24 | 69.96 | 70.11 | ↑$0.15 (0.21%) | 69.73 | 70.23 | 454.18K |
| 2015-06-23 | 70.40 | 70.06 | ↓$0.34 (-0.48%) | 69.66 | 70.80 | 304.55K |
| 2015-06-22 | 70.69 | 70.49 | ↓$0.20 (-0.28%) | 70.29 | 70.93 | 337.81K |
| 2015-06-19 | 71.60 | 70.48 | ↓$1.12 (-1.56%) | 70.16 | 71.77 | 0.96M |
| 2015-06-18 | 71.00 | 71.54 | ↑$0.54 (0.76%) | 70.80 | 71.88 | 373.79K |
| 2015-06-17 | 70.50 | 70.75 | ↑$0.25 (0.35%) | 70.09 | 71.07 | 300.90K |
| 2015-06-16 | 69.86 | 70.46 | ↑$0.60 (0.86%) | 69.38 | 70.49 | 484.31K |
| 2015-06-15 | 69.98 | 69.61 | ↓$0.37 (-0.53%) | 69.36 | 70.30 | 527.09K |
| 2015-06-12 | 69.72 | 69.52 | ↓$0.20 (-0.29%) | 69.49 | 69.92 | 393.74K |
| 2015-06-11 | 69.61 | 69.93 | ↑$0.32 (0.46%) | 69.50 | 70.53 | 192.29K |
| 2015-06-10 | 69.06 | 69.15 | ↑$0.09 (0.13%) | 68.80 | 69.35 | 209.61K |
| 2015-06-09 | 68.83 | 68.88 | ↑$0.05 (0.07%) | 68.78 | 69.32 | 194.21K |
| 2015-06-08 | 69.05 | 68.84 | ↓$0.21 (-0.30%) | 68.62 | 69.05 | 195.23K |
| 2015-06-05 | 69.24 | 69.02 | ↓$0.22 (-0.32%) | 68.00 | 69.30 | 404.05K |
| 2015-06-04 | 70.17 | 69.72 | ↓$0.45 (-0.64%) | 69.66 | 70.66 | 296.01K |
| 2015-06-03 | 71.26 | 70.40 | ↓$0.86 (-1.21%) | 70.14 | 71.26 | 278.86K |
| 2015-06-02 | 71.58 | 71.27 | ↓$0.31 (-0.43%) | 70.56 | 71.62 | 196.89K |
| 2015-06-01 | 71.75 | 72.04 | ↑$0.29 (0.40%) | 71.64 | 72.41 | 240.80K |
| 2015-05-29 | 71.83 | 71.91 | ↑$0.08 (0.11%) | 71.65 | 72.16 | 446.97K |
| 2015-05-28 | 71.79 | 71.94 | ↑$0.15 (0.21%) | 71.79 | 72.38 | 518.98K |
| 2015-05-27 | 72.37 | 71.99 | ↓$0.38 (-0.53%) | 71.95 | 72.80 | 507.27K |
| 2015-05-26 | 73.20 | 72.93 | ↓$0.27 (-0.37%) | 72.57 | 73.25 | 242.85K |
| 2015-05-22 | 73.17 | 73.14 | ↓$0.03 (-0.04%) | 72.80 | 73.38 | 161.81K |
| 2015-05-21 | 73.67 | 73.52 | ↓$0.15 (-0.20%) | 73.18 | 73.78 | 214.51K |
| 2015-05-20 | 73.27 | 73.65 | ↑$0.38 (0.52%) | 73.03 | 74.10 | 182.57K |
| 2015-05-19 | 72.31 | 73.23 | ↑$0.92 (1.27%) | 72.09 | 73.36 | 334.65K |
| 2015-05-18 | 71.98 | 72.53 | ↑$0.55 (0.76%) | 71.98 | 72.78 | 179.82K |
Create an account or log in to view more rows.
$TEG prepare your cash to buy dip
$TEG This may be your last opportunity to buy on the cheap??
$TEG Bull flag forming?
$TEG more shorts the better idc
$TEG getting this mare ready to run today
$TEG what’s next bulls
$TEG Chill out and chill some more. It's all temporary.
$TEG here to raid
$TEG I would not be a bear now
$TEG Like if you’re a bull