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 (%)
Nov 30, 2023 0.8800 0.8800 0.8800 0.8800 801 -0.02(-2.22%)
Nov 29, 2023 0.9000 0.9000 0.9000 0.9000 3,050 +0.00(+0.00%)
Nov 28, 2023 0.9000 0.9000 0.9000 0.9000 419 +0.04(+4.65%)
Nov 27, 2023 0.9000 0.9000 0.8600 0.8600 7,790 -0.01(-1.15%)
Nov 24, 2023 0.8495 0.8700 0.8433 0.8700 7,990 +0.04(+4.78%)
Nov 22, 2023 0.8303 0.8303 0.8303 0.8303 293 +0.01(+1.26%)
Nov 20, 2023 0.8200 28 -0.03(-2.96%)
Nov 17, 2023 0.8450 0.8475 0.8450 0.8450 46,500 -0.03(-3.15%)
Nov 14, 2023 0.8725 0 +0.00(+0.29%)
Nov 13, 2023 0.8700 0.8700 0.8700 0.8700 503 +0.04(+4.76%)
Nov 10, 2023 0.8701 0.8701 0.8305 0.8305 3,952 -0.04(-4.55%)
Nov 09, 2023 0.8701 0.8701 0.8701 0.8701 930 -0.03(-3.32%)
Nov 08, 2023 0.9000 0.9000 0.9000 0.9000 505 +0.00(+0.00%)
Nov 06, 2023 0.9000 0 +0.01(+1.12%)
Nov 03, 2023 0.8900 0.8900 0.8900 0.8900 296 -0.01(-1.11%)
Nov 02, 2023 0.8480 0.9000 0.8480 0.9000 4,000 +0.08(+9.69%)
Nov 01, 2023 0.8750 0.8750 0.8205 0.8205 202 +0.00(+0.00%)
Oct 31, 2023 0.8205 0.8750 0.8205 0.8205 1,527 -0.05(-6.23%)
Oct 30, 2023 0.8750 0.8750 0.8750 0.8750 203 +0.05(+6.64%)
Oct 27, 2023 0.8750 0.8750 0.8205 0.8205 7,824 -0.05(-6.23%)
Oct 26, 2023 0.8750 0.8750 0.8750 0.8750 2,933 -0.04(-4.11%)
Oct 25, 2023 0.8750 0.9125 0.8750 0.9125 200 +0.00(+0.44%)
Oct 24, 2023 0.9100 0.9197 0.8750 0.9085 1,463 -0.01(-1.25%)
Oct 23, 2023 0.8950 0.9200 0.8950 0.9200 26,129 +0.02(+1.66%)
Oct 19, 2023 0.9050 0 -0.01(-0.55%)
Oct 18, 2023 0.9100 0.9100 0.9100 0.9100 26,800 -0.01(-1.09%)
Oct 17, 2023 0.8000 0.9200 0.8000 0.9200 98,131 +0.14(+17.95%)
Oct 16, 2023 0.7900 0.7900 0.7800 0.7800 4,100 -0.02(-2.50%)
Oct 13, 2023 0.7940 0.8000 0.7940 0.8000 8,140 +0.01(+0.76%)
Oct 12, 2023 0.8000 0.8010 0.7940 0.7940 58,008 +0.00(+0.00%)
Oct 10, 2023 0.7940 60 +0.00(+0.51%)
Oct 09, 2023 0.8000 0.8000 0.7700 0.7900 7,374 +0.00(+0.00%)
Oct 06, 2023 0.8000 0.8000 0.7900 0.7900 13,084 -0.01(-1.25%)
Oct 05, 2023 0.8110 0.8800 0.7980 0.8000 12,590 +0.00(+0.00%)
Oct 04, 2023 0.8400 0.8400 0.8000 0.8000 23,043 -0.04(-4.76%)
Oct 03, 2023 0.8601 0.8800 0.8400 0.8400 20,090 -0.03(-3.45%)
Oct 02, 2023 0.8855 0.8855 0.8700 0.8700 5,400 +0.02(+2.35%)
Sep 29, 2023 0.9997 0.9997 0.8500 0.8500 12,252 -0.13(-13.25%)
Sep 28, 2023 0.9780 0.9798 0.8900 0.9798 1,200 +0.07(+7.67%)
Sep 27, 2023 0.8405 0.9100 0.8405 0.9100 2,373 +0.01(+1.11%)
Sep 26, 2023 0.9200 0.9200 0.8700 0.9000 5,120 -0.01(-1.10%)
Sep 25, 2023 0.9100 0.9100 0.9100 0.9100 100 -0.01(-1.09%)
Sep 22, 2023 0.8705 0.9200 0.8705 0.9200 1,589 +0.00(+0.00%)
Sep 21, 2023 0.9200 0.9200 0.9200 0.9200 103 +0.04(+4.55%)
Sep 19, 2023 0.8800 50 -0.02(-2.22%)
Sep 18, 2023 0.9300 0.9300 0.9000 0.9000 3,001 -0.03(-3.23%)
Sep 14, 2023 0.9300 8 +0.05(+5.56%)
Sep 13, 2023 0.9320 0.9320 0.8810 0.8810 4,630 -0.07(-7.21%)
Sep 12, 2023 0.9000 0.9495 0.9000 0.9495 9,558 +0.00(+0.00%)
Sep 11, 2023 0.9400 0.9495 0.8270 0.9495 20,161 -0.00(-0.05%)
Sep 08, 2023 1.000 1.000 0.9300 0.9500 36,525 -0.05(-5.00%)
Sep 07, 2023 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Sep 06, 2023 1.000 1.000 0.9900 1.000 2,702 -0.00(-0.05%)
Sep 05, 2023 0.9300 1.010 0.9010 1.000 42,071 +0.05(+5.32%)
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.