Skip to main content

Tecogen Inc (OP: TGEN )

0.7000 -0.0150 (-2.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2023 1.020 0 -0.04(-3.77%)
Apr 28, 2023 1.060 0 -0.05(-4.47%)
Apr 27, 2023 1.090 1.110 1.090 1.110 2,140 -0.00(-0.04%)
Apr 24, 2023 1.110 0 +0.02(+1.83%)
Apr 19, 2023 1.090 0 +0.04(+3.81%)
Apr 18, 2023 1.127 1.127 1.050 1.050 741 -0.18(-14.63%)
Apr 17, 2023 1.193 1.230 1.190 1.230 3,703 +0.02(+1.65%)
Apr 14, 2023 1.190 1.250 1.180 1.210 37,832 +0.02(+2.11%)
Apr 13, 2023 1.170 1.185 1.160 1.185 1,100 +0.02(+1.28%)
Apr 12, 2023 1.170 1.170 1.140 1.170 701 +0.06(+5.12%)
Apr 11, 2023 1.131 1.131 1.110 1.113 1,400 -0.06(-4.87%)
Apr 10, 2023 1.139 1.170 1.138 1.170 1,222 +0.02(+1.74%)
Apr 06, 2023 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Apr 05, 2023 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Apr 04, 2023 1.150 1.150 1.150 1.150 345 -0.04(-3.16%)
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%)
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.