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

Tecogen Inc (OP: TGEN )

0.7150 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 29, 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 (%)
Aug 31, 2021 1.790 1.790 1.790 1.790 309 -0.01(-0.56%)
Aug 30, 2021 1.830 1.840 1.800 1.800 1,221 -0.03(-1.64%)
Aug 27, 2021 1.800 1.840 1.800 1.830 20,021 +0.02(+1.10%)
Aug 26, 2021 1.810 1.825 1.800 1.810 4,757 -0.04(-2.16%)
Aug 25, 2021 1.870 1.870 1.850 1.850 1,012 -0.12(-6.09%)
Aug 24, 2021 1.870 1.970 1.850 1.970 16,046 -0.01(-0.51%)
Aug 23, 2021 1.870 1.990 1.870 1.980 2,717 +0.13(+7.03%)
Aug 20, 2021 1.940 1.970 1.845 1.850 4,980 -0.11(-5.61%)
Aug 19, 2021 1.970 1.970 1.960 1.960 4,810 +0.04(+2.08%)
Aug 18, 2021 1.950 1.950 1.920 1.920 567 -0.08(-4.00%)
Aug 17, 2021 1.800 2.050 1.800 2.000 15,279 +0.20(+11.11%)
Aug 16, 2021 1.800 1.800 1.800 1.800 2,100 +0.02(+1.12%)
Aug 13, 2021 1.800 1.810 1.780 1.780 19,605 -0.02(-1.11%)
Aug 12, 2021 1.870 1.890 1.800 1.800 16,682 -0.03(-1.64%)
Aug 11, 2021 1.875 1.890 1.800 1.830 11,233 -0.05(-2.63%)
Aug 10, 2021 1.870 1.890 1.850 1.879 1,222 +0.08(+4.42%)
Aug 09, 2021 1.860 1.860 1.800 1.800 15,041 -0.07(-3.92%)
Aug 06, 2021 1.860 1.875 1.860 1.873 3,139 -0.02(-0.87%)
Aug 05, 2021 1.876 1.890 1.870 1.890 2,223 -0.01(-0.53%)
Aug 04, 2021 1.891 1.900 1.891 1.900 10,640 -0.04(-2.06%)
Aug 03, 2021 1.960 2.010 1.800 1.940 24,256 -0.01(-0.54%)
Aug 02, 2021 2.050 2.110 1.850 1.950 20,510 -0.10(-4.85%)
Jul 30, 2021 2.200 2.200 2.050 2.050 6,444 -0.15(-6.82%)
Jul 29, 2021 2.110 2.240 2.090 2.200 1,664 +0.09(+4.12%)
Jul 28, 2021 2.140 2.140 1.700 2.113 13,973 -0.08(-3.52%)
Jul 27, 2021 2.222 2.240 2.050 2.190 57,703 +0.08(+3.79%)
Jul 26, 2021 2.150 2.400 2.100 2.110 21,205 +0.11(+5.50%)
Jul 23, 2021 1.920 2.200 1.920 2.000 2,273 +0.07(+3.49%)
Jul 22, 2021 1.950 2.250 1.933 1.933 6,027 -0.01(-0.39%)
Jul 21, 2021 1.850 1.940 1.850 1.940 495 -0.02(-0.77%)
Jul 20, 2021 1.920 2.250 1.800 1.955 26,908 +0.14(+7.71%)
Jul 19, 2021 1.840 1.840 1.770 1.815 33,476 -0.03(-1.36%)
Jul 16, 2021 1.868 1.868 1.840 1.840 1,281 -0.03(-1.50%)
Jul 15, 2021 1.920 1.920 1.840 1.868 12,192 -0.05(-2.71%)
Jul 14, 2021 1.920 1.920 1.920 1.920 145 +0.03(+1.59%)
Jul 13, 2021 1.840 1.950 1.840 1.890 12,576 -0.02(-1.05%)
Jul 12, 2021 1.830 1.980 1.830 1.910 2,852 +0.08(+4.37%)
Jul 09, 2021 1.870 1.900 1.830 1.830 4,824 -0.02(-1.08%)
Jul 08, 2021 1.867 1.990 1.850 1.850 3,668 -0.02(-1.07%)
Jul 07, 2021 1.880 1.920 1.840 1.870 7,942 -0.01(-0.53%)
Jul 06, 2021 1.880 1.880 1.880 1.880 280 +0.00(+0.00%)
Jul 01, 2021 1.880 1.880 1.880 35 +0.01(+0.53%)
Jun 30, 2021 1.870 1.870 1.870 1.870 160 +0.00(+0.00%)
Jun 29, 2021 1.950 1.950 1.850 1.870 4,852 -0.12(-6.03%)
Jun 28, 2021 1.930 1.990 1.930 1.990 470 +0.12(+6.42%)
Jun 25, 2021 1.890 2.200 1.850 1.870 63,186 +0.04(+2.19%)
Jun 24, 2021 1.850 1.900 1.830 1.830 6,831 -0.12(-6.15%)
Jun 23, 2021 1.920 1.950 1.885 1.950 12,406 +0.00(+0.00%)
Jun 22, 2021 1.800 2.000 1.750 1.950 46,214 +0.20(+11.43%)
Jun 21, 2021 1.790 1.790 1.750 1.750 3,740 -0.01(-0.57%)
Jun 18, 2021 1.760 1.760 1.760 1.760 201 -0.04(-2.22%)
Jun 17, 2021 1.900 1.900 1.750 1.800 1,931 +0.06(+3.45%)
Jun 16, 2021 1.810 1.990 1.700 1.740 9,639 -0.08(-4.40%)
Jun 15, 2021 1.730 1.820 1.730 1.820 1,795 +0.10(+5.57%)
Jun 14, 2021 1.724 1.724 1.724 1.724 200 +0.01(+0.82%)
Jun 11, 2021 1.720 1.720 1.710 1.710 546 +0.01(+0.59%)
Jun 10, 2021 1.840 1.840 1.700 1.700 9,683 -0.14(-7.61%)
Jun 09, 2021 1.800 1.970 1.794 1.840 17,207 +0.09(+5.14%)
Jun 08, 2021 1.750 1.750 1.740 1.750 4,506 +0.00(+0.00%)
Jun 07, 2021 1.730 1.750 1.730 1.750 4,180 +0.06(+3.28%)
Jun 04, 2021 1.740 1.740 1.694 1.694 5,001 -0.01(-0.32%)
Jun 03, 2021 1.700 1.710 1.665 1.700 3,114 +0.00(+0.00%)
Jun 02, 2021 1.600 1.700 1.600 1.700 10,830 +0.10(+6.25%)
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.