Skip to main content

Tecogen Inc (OP: TGEN )

0.7000 -0.0150 (-2.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 1.230 0 +0.00(+0.00%)
Jan 27, 2023 1.150 1.230 1.150 1.230 701 +0.02(+1.65%)
Jan 26, 2023 1.080 1.210 1.080 1.210 620 +0.14(+13.08%)
Jan 25, 2023 1.010 1.070 1.000 1.070 6,892 +0.01(+0.94%)
Jan 24, 2023 1.050 1.060 1.050 1.060 15,557 -0.01(-0.64%)
Jan 23, 2023 1.067 1.067 1.067 1.067 250 -0.03(-3.15%)
Jan 20, 2023 1.101 1.101 1.101 1.101 330 +0.00(+0.14%)
Jan 19, 2023 1.060 1.100 1.053 1.100 1,524 +0.07(+6.80%)
Jan 18, 2023 1.200 1.210 0.9200 1.030 30,880 -0.17(-14.17%)
Jan 17, 2023 1.225 1.225 1.200 1.200 9,710 -0.03(-2.44%)
Jan 13, 2023 1.230 1.230 1.230 1.230 1,000 +0.00(+0.41%)
Jan 12, 2023 1.230 1.230 1.225 1.225 2,300 -0.02(-2.00%)
Jan 10, 2023 1.250 30 -0.02(-1.57%)
Jan 09, 2023 1.245 1.270 1.245 1.270 22,000 +0.03(+2.42%)
Jan 05, 2023 1.240 0 +0.03(+2.47%)
Jan 04, 2023 1.250 1.250 1.210 1.210 12,286 -0.04(-3.19%)
Jan 03, 2023 1.250 1.260 1.250 1.250 6,979 +0.00(+0.00%)
Dec 30, 2022 1.230 1.250 1.212 1.250 8,182 +0.02(+1.63%)
Dec 29, 2022 1.210 1.230 1.200 1.230 9,500 -0.01(-0.81%)
Dec 28, 2022 1.210 1.250 1.210 1.240 7,814 +0.03(+2.90%)
Dec 27, 2022 1.210 1.210 1.200 1.205 9,291 -0.00(-0.41%)
Dec 23, 2022 1.250 1.250 1.210 1.210 2,000 -0.05(-3.97%)
Dec 22, 2022 1.210 1.260 1.210 1.260 4,300 -0.01(-0.79%)
Dec 21, 2022 1.270 1.270 1.270 1.270 302 +0.00(+0.00%)
Dec 20, 2022 1.200 1.290 1.200 1.270 2,400 +0.06(+4.96%)
Dec 19, 2022 1.300 1.300 1.210 1.210 4,737 -0.10(-7.63%)
Dec 16, 2022 1.320 1.320 1.310 1.310 349 -0.00(-0.38%)
Dec 15, 2022 1.290 1.315 1.290 1.315 3,686 +0.02(+1.94%)
Dec 14, 2022 1.330 1.330 1.290 1.290 9,402 -0.04(-3.01%)
Dec 13, 2022 1.400 1.400 1.320 1.330 19,783 -0.04(-3.27%)
Dec 12, 2022 1.360 1.375 1.360 1.375 2,509 -0.02(-1.79%)
Dec 09, 2022 1.353 1.400 1.353 1.400 2,262 -0.01(-0.46%)
Dec 08, 2022 1.330 1.407 1.320 1.407 7,408 -0.00(-0.25%)
Dec 07, 2022 1.430 1.430 1.330 1.410 779 +0.10(+7.63%)
Dec 06, 2022 1.379 1.379 1.310 1.310 22,277 -0.12(-8.39%)
Dec 05, 2022 1.430 1.430 1.430 1.430 507 +0.06(+4.38%)
Dec 02, 2022 1.370 1.370 1.370 1.370 105 -0.02(-1.62%)
Dec 01, 2022 1.393 1.410 1.393 1.393 3,032 -0.05(-3.30%)
Nov 30, 2022 1.360 1.440 1.360 1.440 5,878 -0.08(-5.26%)
Nov 29, 2022 1.300 1.567 1.300 1.520 12,527 +0.09(+6.29%)
Nov 28, 2022 1.370 1.430 1.290 1.430 945 -0.07(-4.67%)
Nov 25, 2022 1.430 1.500 1.430 1.500 900 +0.08(+6.01%)
Nov 23, 2022 1.340 1.500 1.340 1.415 2,173 +0.06(+4.05%)
Nov 22, 2022 1.238 1.360 1.237 1.360 7,199 +0.15(+12.39%)
Nov 21, 2022 1.360 1.360 1.210 1.210 3,576 -0.17(-12.32%)
Nov 16, 2022 1.380 5 +0.06(+4.55%)
Nov 15, 2022 1.350 1.450 1.250 1.320 1,600 -0.03(-2.22%)
Nov 14, 2022 1.220 1.350 1.200 1.350 3,782 +0.07(+5.68%)
Nov 11, 2022 1.340 1.500 1.210 1.278 11,417 +0.08(+6.46%)
Nov 10, 2022 1.280 1.550 1.150 1.200 61,067 -0.08(-6.25%)
Nov 09, 2022 1.280 1.280 1.280 1.280 100 -0.01(-1.16%)
Nov 08, 2022 1.250 1.320 1.190 1.295 3,600 +0.10(+8.82%)
Nov 07, 2022 1.190 1.190 1.190 1.190 377 -0.02(-1.65%)
Nov 04, 2022 1.240 1.300 1.150 1.210 18,246 +0.06(+5.22%)
Nov 03, 2022 1.150 1.150 1.150 1.150 700 -0.07(-5.58%)
Nov 02, 2022 1.218 1.218 1.218 1.218 800 -0.03(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.