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

Tecogen Inc (OP: TGEN )

0.6611 -0.0186 (-2.74%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Jul 31, 2023 1.175 1.232 1.175 1.200 1,802 +0.05(+4.35%)
Jul 27, 2023 1.150 0 +0.04(+3.60%)
Jul 26, 2023 1.240 1.240 1.100 1.110 3,500 -0.05(-4.48%)
Jul 25, 2023 1.162 1.162 1.162 1.162 101 +0.09(+8.60%)
Jul 24, 2023 1.120 1.120 1.070 1.070 2,815 -0.15(-12.30%)
Jul 21, 2023 1.220 1.220 1.220 1.220 400 +0.09(+7.96%)
Jul 20, 2023 1.290 1.290 1.130 1.130 1,160 +0.01(+0.89%)
Jul 19, 2023 1.260 1.260 1.120 1.120 353 -0.14(-11.43%)
Jul 18, 2023 1.210 1.264 1.210 1.264 5,056 +0.03(+2.80%)
Jul 17, 2023 1.220 1.250 1.200 1.230 4,861 +0.10(+8.85%)
Jul 14, 2023 1.180 1.220 1.130 1.130 5,252 +0.00(+0.00%)
Jul 13, 2023 1.150 1.240 1.130 1.130 6,629 -0.07(-5.83%)
Jul 12, 2023 1.020 1.210 0.9976 1.200 17,333 +0.20(+20.04%)
Jul 07, 2023 0.9997 0 +0.03(+3.06%)
Jul 06, 2023 0.9700 0.9700 0.9700 0.9700 2,010 -0.02(-2.02%)
Jul 05, 2023 0.9900 0.9900 0.9601 0.9900 677 +0.00(+0.00%)
Jul 03, 2023 0.9900 0.9900 0.9900 0.9900 2,936 -0.01(-0.95%)
Jun 30, 2023 0.9900 0.9995 0.9697 0.9995 7,109 +0.01(+0.96%)
Jun 29, 2023 0.9601 0.9900 0.9601 0.9900 6,221 +0.02(+2.06%)
Jun 28, 2023 1.040 1.040 0.9700 0.9700 5,410 -0.03(-3.00%)
Jun 27, 2023 1.000 1.000 1.000 1.000 1,000 +0.04(+3.63%)
Jun 26, 2023 0.9505 1.000 0.9505 0.9650 18,014 -0.04(-3.98%)
Jun 22, 2023 1.005 0 -0.01(-0.99%)
Jun 21, 2023 1.050 1.050 0.9705 1.015 2,878 +0.01(+1.50%)
Jun 20, 2023 1.040 1.040 1.000 1.000 23,050 -0.07(-6.54%)
Jun 16, 2023 1.060 1.070 1.040 1.070 2,500 +0.00(+0.00%)
Jun 15, 2023 1.090 1.110 1.070 1.070 5,960 -0.06(-5.31%)
Jun 14, 2023 1.110 1.130 1.060 1.130 7,598 +0.02(+1.80%)
Jun 13, 2023 1.103 1.120 1.030 1.110 3,300 +0.05(+4.72%)
Jun 12, 2023 1.120 1.130 1.060 1.060 5,478 +0.02(+1.92%)
Jun 09, 2023 1.040 1.130 1.040 1.040 3,600 +0.02(+1.96%)
Jun 08, 2023 1.093 1.120 1.020 1.020 3,200 +0.01(+0.99%)
Jun 07, 2023 1.000 1.060 0.9975 1.010 16,166 +0.01(+1.00%)
Jun 06, 2023 1.140 1.140 1.000 1.000 25,050 -0.15(-13.04%)
Jun 05, 2023 1.150 1.150 1.150 1.150 120 +0.00(+0.22%)
Jun 02, 2023 1.090 1.170 1.082 1.147 3,980 +0.06(+5.28%)
Jun 01, 2023 1.090 1.090 1.090 1.090 755 +0.00(+0.00%)
May 31, 2023 1.090 1.090 1.090 1.090 109 +0.00(+0.00%)
May 30, 2023 1.030 1.090 1.030 1.090 1,515 +0.01(+0.93%)
May 26, 2023 1.170 1.170 1.040 1.080 2,440 -0.09(-7.69%)
May 25, 2023 1.170 1.170 1.170 1.170 1,000 +0.02(+1.52%)
May 23, 2023 1.153 0 +0.00(+0.00%)
May 22, 2023 1.153 1.153 1.153 1.153 100 +0.08(+7.51%)
May 18, 2023 1.072 0 +0.00(+0.19%)
May 17, 2023 1.070 1.070 1.070 1.070 727 -0.12(-10.08%)
May 16, 2023 1.210 1.230 1.180 1.190 3,257 +0.19(+19.00%)
May 15, 2023 0.8410 1.000 0.8410 1.000 13,749 +0.04(+4.23%)
May 10, 2023 0.9594 0 +0.03(+3.22%)
May 09, 2023 0.9295 0.9295 0.9295 0.9295 200 +0.07(+8.08%)
May 05, 2023 0.8600 0 -0.09(-9.27%)
May 04, 2023 1.010 1.010 0.8420 0.9479 30,650 -0.07(-7.07%)
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.