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, 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%)
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.