Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecogen Inc (OP: TGEN )

0.6299 -0.0498 (-7.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.188 50 -0.00(-0.21%)
Mar 30, 2023 1.190 1.190 1.120 1.190 900 +0.04(+3.48%)
Mar 29, 2023 1.150 1.200 1.150 1.150 27,900 -0.02(-1.71%)
Mar 28, 2023 1.010 1.190 1.000 1.170 35,635 +0.17(+17.00%)
Mar 27, 2023 0.9890 1.100 0.9600 1.000 16,916 +0.02(+2.04%)
Mar 24, 2023 0.9200 0.9800 0.9172 0.9800 70,780 +0.08(+8.89%)
Mar 23, 2023 0.8500 0.9172 0.8500 0.9000 12,386 +0.03(+3.45%)
Mar 22, 2023 0.8400 0.8989 0.8400 0.8700 10,150 -0.01(-1.14%)
Mar 21, 2023 0.8500 0.8800 0.8323 0.8800 26,400 +0.01(+1.15%)
Mar 20, 2023 0.8500 0.9000 0.8400 0.8700 61,656 +0.03(+3.57%)
Mar 17, 2023 0.7900 0.8650 0.7900 0.8400 54,786 +0.05(+6.36%)
Mar 16, 2023 1.010 1.020 0.7000 0.7898 135,689 -0.26(-24.78%)
Mar 15, 2023 1.050 1.050 1.050 1.050 133 -0.05(-4.55%)
Mar 14, 2023 1.100 1.100 1.000 1.100 390 -0.03(-2.65%)
Mar 09, 2023 1.130 0 +0.06(+5.61%)
Mar 08, 2023 1.070 1.070 1.070 1.070 219 -0.05(-4.46%)
Mar 07, 2023 1.120 1.120 1.120 1.120 420 +0.09(+9.03%)
Mar 06, 2023 1.027 1.027 1.027 1.027 104 -0.13(-11.45%)
Mar 01, 2023 1.160 1 -0.01(-0.70%)
Feb 28, 2023 1.050 1.200 1.000 1.168 3,100 +0.12(+11.26%)
Feb 27, 2023 1.050 1.050 1.050 1.050 500 +0.05(+5.00%)
Feb 24, 2023 0.9650 1.050 0.9650 1.000 4,149 +0.00(+0.00%)
Feb 23, 2023 0.9773 1.000 0.9773 1.000 1,805 +0.00(+0.00%)
Feb 22, 2023 1.050 1.050 0.9735 1.000 1,162 +0.03(+3.09%)
Feb 21, 2023 0.9600 0.9700 0.9600 0.9700 13,455 -0.06(-5.83%)
Feb 17, 2023 1.000 1.030 1.000 1.030 11,931 +0.01(+0.98%)
Feb 16, 2023 1.060 1.060 0.9600 1.020 7,790 -0.09(-8.11%)
Feb 15, 2023 1.110 1.110 1.110 1.110 100 -0.06(-5.13%)
Feb 14, 2023 1.170 1.170 1.060 1.170 417 +0.11(+10.38%)
Feb 13, 2023 1.180 1.180 1.060 1.060 2,621 -0.12(-10.55%)
Feb 10, 2023 1.185 1.185 1.185 1.185 100 +0.06(+5.80%)
Feb 09, 2023 1.230 1.240 1.110 1.120 4,700 -0.10(-8.57%)
Feb 08, 2023 1.225 1.225 1.225 1.225 240 -0.01(-1.21%)
Feb 06, 2023 1.240 0 -0.01(-0.80%)
Feb 03, 2023 1.210 1.250 1.210 1.250 6,055 -0.01(-0.79%)
Feb 01, 2023 1.260 61 +0.03(+2.44%)
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%)
Nov 01, 2022 1.160 1.250 1.120 1.250 3,418 +0.08(+7.30%)
Oct 31, 2022 1.190 1.190 1.165 1.165 500 +0.02(+1.30%)
Oct 28, 2022 1.020 1.150 1.020 1.150 4,809 +0.10(+9.52%)
Oct 27, 2022 1.110 1.110 1.050 1.050 15,115 -0.10(-8.70%)
Oct 26, 2022 1.050 1.240 1.050 1.150 7,497 -0.04(-3.36%)
Oct 25, 2022 1.210 1.210 1.010 1.190 1,500 +0.16(+15.53%)
Oct 24, 2022 1.060 1.060 1.025 1.030 9,124 -0.06(-5.50%)
Oct 21, 2022 1.050 1.100 1.050 1.090 2,200 +0.04(+3.81%)
Oct 20, 2022 1.139 1.240 1.050 1.050 13,763 -0.07(-6.67%)
Oct 19, 2022 0.9900 1.125 0.9825 1.125 31,225 +0.15(+14.80%)
Oct 18, 2022 0.9725 0.9800 0.9725 0.9800 2,929 +0.00(+0.05%)
Oct 17, 2022 0.9600 0.9795 0.9600 0.9795 7,901 +0.00(+0.00%)
Oct 14, 2022 0.9110 0.9795 0.9100 0.9795 45,826 +0.03(+3.11%)
Oct 13, 2022 0.9300 0.9795 0.9300 0.9500 2,800 +0.01(+1.06%)
Oct 12, 2022 0.9795 0.9795 0.9110 0.9400 8,200 -0.02(-2.08%)
Oct 11, 2022 0.9795 0.9795 0.9600 0.9600 5,300 +0.00(+0.00%)
Oct 10, 2022 0.9105 0.9649 0.9105 0.9600 9,300 +0.02(+1.59%)
Oct 07, 2022 0.9105 0.9800 0.9105 0.9450 3,810 -0.01(-0.53%)
Oct 05, 2022 0.9500 0 +0.00(+0.00%)
Oct 04, 2022 0.9701 0.9900 0.9500 0.9500 7,785 -0.04(-4.03%)
Oct 03, 2022 0.9500 0.9899 0.9500 0.9899 1,400 +0.04(+4.25%)
Sep 30, 2022 0.9500 0.9500 0.9300 0.9495 17,350 +0.02(+2.10%)
Sep 29, 2022 0.9700 0.9700 0.9300 0.9300 6,750 -0.05(-5.10%)
Sep 28, 2022 0.9900 0.9900 0.9500 0.9800 11,206 -0.02(-1.95%)
Sep 27, 2022 0.9995 0.9995 0.9500 0.9995 5,590 +0.05(+5.21%)
Sep 26, 2022 0.9500 1.040 0.9500 0.9500 10,852 -0.04(-4.04%)
Sep 23, 2022 1.050 1.050 0.9500 0.9900 12,600 -0.01(-1.00%)
Sep 22, 2022 1.160 1.160 1.000 1.000 18,736 -0.22(-18.03%)
Sep 20, 2022 1.220 0 -0.05(-3.94%)
Sep 16, 2022 1.270 3 +0.09(+7.63%)
Sep 15, 2022 1.130 1.180 1.130 1.180 821 +0.02(+1.72%)
Sep 14, 2022 1.160 1.160 1.160 1.160 783 +0.00(+0.00%)
Sep 13, 2022 1.150 1.210 1.150 1.160 1,300 -0.05(-4.13%)
Sep 12, 2022 1.300 1.300 1.210 1.210 915 -0.08(-6.20%)
Sep 09, 2022 1.317 1.330 1.130 1.290 646 +0.13(+11.21%)
Sep 08, 2022 1.340 1.340 1.135 1.160 13,898 +0.10(+9.43%)
Sep 07, 2022 1.080 1.190 1.000 1.060 69,400 -0.01(-0.93%)
Sep 06, 2022 1.100 1.100 1.070 1.070 6,898 +0.01(+0.94%)
Sep 02, 2022 1.100 1.100 1.040 1.060 24,961 -0.04(-3.64%)
Sep 01, 2022 1.080 1.100 1.040 1.100 11,202 +0.00(+0.00%)
Aug 31, 2022 1.080 1.150 1.080 1.100 32,017 +0.00(+0.00%)
Aug 30, 2022 1.210 1.210 1.100 1.100 29,789 -0.14(-11.29%)
Aug 29, 2022 1.200 1.240 1.200 1.240 7,192 +0.04(+3.33%)
Aug 26, 2022 1.240 1.240 1.200 1.200 9,736 -0.04(-3.23%)
Aug 25, 2022 1.225 1.340 1.225 1.240 9,500 +0.00(+0.00%)
Aug 24, 2022 1.240 1.240 1.228 1.240 12,000 +0.02(+1.64%)
Aug 23, 2022 1.250 1.250 1.220 1.220 6,011 +0.01(+0.83%)
Aug 22, 2022 1.210 1.210 1.160 1.210 11,368 -0.10(-7.63%)
Aug 19, 2022 1.210 1.310 1.170 1.310 900 +0.05(+3.97%)
Aug 18, 2022 1.270 1.270 1.160 1.260 2,830 +0.00(+0.00%)
Aug 17, 2022 1.260 1.260 1.260 1.260 500 -0.04(-3.08%)
Aug 16, 2022 1.300 1.300 1.260 1.300 6,700 -0.01(-0.76%)
Aug 15, 2022 1.310 1.330 1.280 1.310 12,340 +0.04(+3.15%)
Aug 12, 2022 1.390 1.550 1.270 1.270 9,701 -0.12(-8.63%)
Aug 11, 2022 1.450 1.500 1.270 1.390 10,239 -0.06(-4.14%)
Aug 10, 2022 1.430 1.450 1.430 1.450 3,119 +0.00(+0.00%)
Aug 08, 2022 1.450 0 +0.01(+0.69%)
Aug 05, 2022 1.300 1.440 1.250 1.440 26,099 +0.09(+6.67%)
Aug 04, 2022 1.400 1.440 1.350 1.350 29,165 -0.04(-2.88%)
Aug 03, 2022 1.390 1.390 1.390 1.390 350 -0.01(-0.71%)
Aug 02, 2022 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Aug 01, 2022 1.450 1.500 1.355 1.400 10,213 +0.05(+3.70%)
Jul 29, 2022 1.200 1.450 1.200 1.350 57,244 +0.16(+12.97%)
Jul 28, 2022 1.194 1.195 1.110 1.195 4,950 +0.01(+0.84%)
Jul 27, 2022 1.200 1.200 1.185 1.185 12,356 -0.01(-1.25%)
Jul 26, 2022 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Jul 25, 2022 1.200 1.280 1.195 1.200 103,236 +0.00(+0.00%)
Jul 22, 2022 1.200 1.200 1.200 1.200 4,500 +0.00(+0.00%)
Jul 21, 2022 1.195 1.230 1.190 1.200 161,082 +0.00(+0.00%)
Jul 20, 2022 1.200 1.250 1.188 1.200 172,088 -0.01(-0.41%)
Jul 19, 2022 1.200 1.210 1.188 1.205 3,116 +0.01(+0.42%)
Jul 18, 2022 1.188 1.200 1.188 1.200 1,000 +0.05(+4.35%)
Jul 15, 2022 1.200 1.200 1.150 1.150 5,500 -0.05(-4.17%)
Jul 14, 2022 1.200 1.200 1.190 1.200 3,700 +0.01(+0.84%)
Jul 12, 2022 1.190 0 -0.01(-0.83%)
Jul 07, 2022 1.200 0 +0.10(+9.09%)
Jul 06, 2022 1.100 1.100 1.100 1.100 2,000 -0.06(-5.17%)
Jul 05, 2022 1.200 1.200 1.060 1.160 7,402 -0.11(-8.95%)
Jul 01, 2022 1.274 1.274 1.274 1.274 200 +0.14(+12.74%)
Jun 30, 2022 1.220 1.220 1.130 1.130 6,674 -0.13(-10.12%)
Jun 29, 2022 1.257 1.257 1.257 1.257 100 -0.01(-1.00%)
Jun 28, 2022 1.160 1.270 1.150 1.270 2,100 +0.00(+0.00%)
Jun 27, 2022 1.270 1.270 1.270 1.270 1,966 +0.11(+9.47%)
Jun 24, 2022 1.160 1.160 1.160 1.160 748 -0.04(-3.33%)
Jun 23, 2022 1.200 1.210 1.200 1.200 1,000 -0.01(-0.83%)
Jun 22, 2022 1.310 1.310 1.210 1.210 2,786 +0.05(+4.31%)
Jun 21, 2022 1.250 1.310 1.160 1.160 2,218 -0.09(-7.20%)
Jun 17, 2022 1.317 1.330 1.250 1.250 3,800 -0.08(-6.02%)
Jun 15, 2022 1.330 1 +0.00(+0.00%)
Jun 14, 2022 1.277 1.390 1.277 1.330 912 +0.03(+2.31%)
Jun 13, 2022 1.350 1.350 1.300 1.300 1,512 -0.05(-3.70%)
Jun 10, 2022 1.350 1.350 1.350 1.350 301 -0.08(-5.59%)
Jun 08, 2022 1.430 2 +0.00(+0.00%)
Jun 06, 2022 1.430 15 -0.01(-0.69%)
Jun 02, 2022 1.440 10 +0.14(+10.77%)
May 31, 2022 1.300 0 -0.03(-2.26%)
May 27, 2022 1.330 1.330 1.330 1.330 500 -0.14(-9.52%)
May 26, 2022 1.450 1.470 1.330 1.470 3,828 +0.06(+4.26%)
May 25, 2022 1.410 1.410 1.410 1.410 520 +0.04(+2.92%)
May 24, 2022 1.370 1.370 1.370 1.370 1,003 +0.00(+0.00%)
May 23, 2022 1.355 1.490 1.350 1.370 1,200 +0.16(+13.22%)
May 20, 2022 1.230 1.230 1.210 1.210 1,000 -0.38(-23.90%)
May 19, 2022 1.350 1.600 1.180 1.590 4,580 +0.24(+17.78%)
May 17, 2022 1.350 0 +0.00(+0.00%)
May 16, 2022 1.250 1.400 1.200 1.350 901 +0.15(+12.50%)
May 13, 2022 1.160 1.200 1.160 1.200 4,000 -0.04(-3.23%)
May 12, 2022 1.280 1.390 1.060 1.240 24,901 -0.11(-8.15%)
May 10, 2022 1.350 0 +0.00(+0.00%)
May 09, 2022 1.400 1.400 1.350 1.350 1,050 -0.15(-10.00%)
May 04, 2022 1.500 1 -0.04(-2.60%)
May 03, 2022 1.540 1.540 1.540 1.540 100 +0.00(+0.00%)
Apr 28, 2022 1.540 7 +0.14(+10.00%)
Apr 27, 2022 1.410 1.410 1.400 1.400 3,720 -0.06(-4.11%)
Apr 26, 2022 1.450 1.460 1.370 1.460 2,855 -0.09(-5.81%)
Apr 25, 2022 1.690 1.690 1.450 1.550 2,978 -0.07(-4.32%)
Apr 21, 2022 1.620 0 -0.09(-5.26%)
Apr 20, 2022 1.710 1.710 1.710 1.710 300 +0.20(+13.25%)
Apr 19, 2022 1.490 1.700 1.480 1.510 11,728 -0.09(-5.63%)
Apr 18, 2022 1.500 1.600 1.500 1.600 1,050 +0.10(+6.67%)
Apr 14, 2022 1.510 1.510 1.500 1.500 1,736 -0.15(-9.09%)
Apr 13, 2022 1.650 1.650 1.510 1.650 739 +0.12(+7.84%)
Apr 12, 2022 1.610 1.720 1.530 1.530 2,691 -0.19(-11.05%)
Apr 11, 2022 1.720 1.720 1.610 1.720 1,102 +0.08(+4.88%)
Apr 08, 2022 1.675 1.710 1.580 1.640 1,697 -0.03(-1.80%)
Apr 07, 2022 1.660 1.720 1.660 1.670 1,296 -0.03(-1.76%)
Apr 06, 2022 1.650 1.700 1.650 1.700 740 +0.06(+3.66%)
Apr 05, 2022 1.700 1.700 1.640 1.640 3,500 -0.10(-5.75%)
Apr 04, 2022 1.700 1.750 1.660 1.740 4,867 +0.05(+2.96%)
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.