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

Tecogen Inc (OP: TGEN )

0.7500 -0.0413 (-5.22%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 1, 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 (%)
Dec 31, 2021 1.280 1.690 1.200 1.200 11,075 -0.07(-5.51%)
Dec 30, 2021 1.230 1.690 1.050 1.270 15,009 +0.07(+5.83%)
Dec 29, 2021 1.200 1.200 1.110 1.200 9,447 +0.04(+3.27%)
Dec 28, 2021 1.110 1.162 1.030 1.162 63,107 +0.04(+3.75%)
Dec 27, 2021 1.150 1.160 1.110 1.120 5,969 -0.04(-3.45%)
Dec 23, 2021 1.140 1.210 1.140 1.160 16,052 +0.05(+4.50%)
Dec 22, 2021 1.110 1.150 1.110 1.110 9,761 -0.04(-3.48%)
Dec 21, 2021 1.140 1.150 1.140 1.150 8,518 +0.01(+0.88%)
Dec 20, 2021 1.140 1.140 1.140 1.140 110 -0.01(-0.87%)
Dec 17, 2021 1.150 1.150 1.100 1.150 1,725 +0.05(+4.55%)
Dec 16, 2021 1.150 1.150 1.100 1.100 8,132 -0.09(-7.56%)
Dec 15, 2021 1.210 1.250 1.150 1.190 63,028 +0.00(+0.00%)
Dec 14, 2021 1.320 1.320 1.190 1.190 26,388 -0.13(-9.85%)
Dec 13, 2021 1.380 1.380 1.320 1.320 11,271 -0.09(-6.38%)
Dec 10, 2021 1.410 1.415 1.390 1.410 7,343 -0.02(-1.40%)
Dec 09, 2021 1.380 1.430 1.350 1.430 13,810 -0.02(-1.38%)
Dec 08, 2021 1.480 1.510 1.450 1.450 770 +0.00(+0.35%)
Dec 07, 2021 1.370 1.445 1.360 1.445 2,400 -0.06(-4.30%)
Dec 06, 2021 1.510 1.510 1.510 1.510 241 +0.14(+10.22%)
Dec 03, 2021 1.410 1.410 1.360 1.370 4,132 -0.20(-12.74%)
Dec 01, 2021 1.570 1.570 1.570 0 -0.02(-1.26%)
Nov 30, 2021 1.600 1.600 1.490 1.590 639 -0.04(-2.45%)
Nov 29, 2021 1.350 1.630 1.210 1.630 18,446 +0.22(+15.60%)
Nov 24, 2021 1.410 1.410 1.410 3 +0.13(+10.16%)
Nov 23, 2021 1.375 1.375 1.180 1.280 70,380 -0.08(-5.88%)
Nov 22, 2021 1.470 1.470 1.350 1.360 23,765 -0.13(-8.72%)
Nov 19, 2021 1.510 1.510 1.460 1.490 9,429 -0.02(-1.65%)
Nov 18, 2021 1.580 1.580 1.515 1.515 22,916 -0.08(-4.72%)
Nov 17, 2021 1.608 1.608 1.590 1.590 3,933 -0.01(-0.75%)
Nov 16, 2021 1.620 1.620 1.602 1.602 874 +0.02(+1.01%)
Nov 15, 2021 1.670 1.670 1.550 1.586 53,903 -0.08(-5.03%)
Nov 12, 2021 1.700 1.790 1.670 1.670 8,860 -0.04(-2.05%)
Nov 11, 2021 1.750 1.790 1.670 1.705 12,381 -0.05(-3.12%)
Nov 09, 2021 1.770 1.770 1.760 1.760 382 -0.01(-0.56%)
Nov 08, 2021 1.800 1.800 1.760 1.770 6,982 +0.03(+1.72%)
Nov 05, 2021 1.680 1.740 1.670 1.740 1,536 -0.02(-1.14%)
Nov 04, 2021 1.710 1.760 1.670 1.760 6,180 +0.01(+0.57%)
Nov 02, 2021 1.750 1.750 1.750 6 -0.04(-2.23%)
Nov 01, 2021 1.705 1.790 1.670 1.790 6,940 +0.09(+5.29%)
Oct 29, 2021 1.700 1.700 1.700 1.700 5,000 +0.00(+0.00%)
Oct 28, 2021 1.710 1.710 1.670 1.700 13,331 -0.04(-2.41%)
Oct 27, 2021 1.710 1.744 1.710 1.742 4,731 -0.00(-0.09%)
Oct 26, 2021 1.768 1.744 10,741 -0.01(-0.37%)
Oct 25, 2021 1.750 1.750 1.750 1.750 4,700 -0.04(-2.23%)
Oct 22, 2021 1.738 1.790 1.738 1.790 745 +0.09(+5.29%)
Oct 21, 2021 1.710 1.750 1.700 1.700 4,625 -0.07(-3.95%)
Oct 20, 2021 1.750 1.770 1.710 1.770 6,302 +0.02(+1.14%)
Oct 19, 2021 1.750 1.750 1.750 1.750 157 -0.01(-0.57%)
Oct 18, 2021 1.740 1.760 1.740 1.760 8,375 -0.00(-0.06%)
Oct 15, 2021 1.761 1.761 1.761 1.761 300 +0.02(+1.21%)
Oct 14, 2021 1.800 1.800 1.740 1.740 4,800 -0.01(-0.57%)
Oct 13, 2021 1.750 1.750 1.740 1.750 10,411 -0.02(-1.41%)
Oct 11, 2021 1.775 1.775 1.775 0 -0.03(-1.39%)
Oct 07, 2021 1.800 1.800 1.800 1 +0.00(+0.00%)
Oct 06, 2021 1.800 1.800 1.800 1.800 1,600 -0.09(-4.76%)
Oct 05, 2021 1.782 1.890 1.782 1.890 1,601 +0.14(+8.00%)
Oct 04, 2021 1.800 1.850 1.750 1.750 12,476 -0.06(-3.31%)
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.