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 (%)
Apr 28, 2022 1.540 7 +0.14(+10.00%)
Apr 27, 2022 1.410 1.410 1.400 1.400 3,720 -0.06(-4.11%)
Apr 26, 2022 1.450 1.460 1.370 1.460 2,855 -0.09(-5.81%)
Apr 25, 2022 1.690 1.690 1.450 1.550 2,978 -0.07(-4.32%)
Apr 21, 2022 1.620 0 -0.09(-5.26%)
Apr 20, 2022 1.710 1.710 1.710 1.710 300 +0.20(+13.25%)
Apr 19, 2022 1.490 1.700 1.480 1.510 11,728 -0.09(-5.63%)
Apr 18, 2022 1.500 1.600 1.500 1.600 1,050 +0.10(+6.67%)
Apr 14, 2022 1.510 1.510 1.500 1.500 1,736 -0.15(-9.09%)
Apr 13, 2022 1.650 1.650 1.510 1.650 739 +0.12(+7.84%)
Apr 12, 2022 1.610 1.720 1.530 1.530 2,691 -0.19(-11.05%)
Apr 11, 2022 1.720 1.720 1.610 1.720 1,102 +0.08(+4.88%)
Apr 08, 2022 1.675 1.710 1.580 1.640 1,697 -0.03(-1.80%)
Apr 07, 2022 1.660 1.720 1.660 1.670 1,296 -0.03(-1.76%)
Apr 06, 2022 1.650 1.700 1.650 1.700 740 +0.06(+3.66%)
Apr 05, 2022 1.700 1.700 1.640 1.640 3,500 -0.10(-5.75%)
Apr 04, 2022 1.700 1.750 1.660 1.740 4,867 +0.05(+2.96%)
Apr 01, 2022 1.650 1.690 1.570 1.690 1,300 +0.04(+2.42%)
Mar 31, 2022 1.740 1.740 1.650 1.650 1,101 +0.04(+2.48%)
Mar 30, 2022 1.740 1.740 1.610 1.610 4,451 -0.13(-7.47%)
Mar 29, 2022 1.790 1.800 1.705 1.740 4,776 +0.02(+1.16%)
Mar 28, 2022 1.780 1.780 1.690 1.720 3,101 -0.01(-0.58%)
Mar 25, 2022 1.490 1.790 1.490 1.730 15,465 +0.24(+16.11%)
Mar 24, 2022 1.490 1.600 1.430 1.490 4,726 +0.05(+3.47%)
Mar 23, 2022 1.530 1.530 1.440 1.440 9,500 -0.15(-9.43%)
Mar 22, 2022 1.590 1.790 1.590 1.590 4,932 +0.14(+9.66%)
Mar 21, 2022 1.600 1.600 1.435 1.450 32,735 -0.15(-9.38%)
Mar 18, 2022 1.580 1.790 1.490 1.600 8,390 +0.06(+3.90%)
Mar 17, 2022 1.310 1.540 1.310 1.540 1,700 +0.10(+6.94%)
Mar 16, 2022 1.330 1.440 1.300 1.440 13,863 -0.01(-0.69%)
Mar 11, 2022 1.450 28 +0.00(+0.00%)
Mar 10, 2022 1.500 1.500 1.390 1.450 6,625 -0.05(-3.33%)
Mar 09, 2022 1.430 1.580 1.430 1.500 2,631 +0.04(+2.74%)
Mar 08, 2022 1.460 1.580 1.460 1.460 5,112 -0.11(-7.01%)
Mar 07, 2022 1.405 1.570 1.405 1.570 525 +0.18(+12.95%)
Mar 04, 2022 1.580 1.580 1.390 1.390 2,790 -0.20(-12.58%)
Mar 03, 2022 1.440 1.590 1.440 1.590 4,002 +0.15(+10.42%)
Mar 01, 2022 1.440 0 +0.00(+0.00%)
Feb 28, 2022 1.450 1.450 1.440 1.440 2,302 +0.19(+15.20%)
Feb 25, 2022 1.200 1.250 1.220 1.250 6,329 +0.05(+4.17%)
Feb 24, 2022 1.190 1.200 1.170 1.200 2,978 +0.03(+2.56%)
Feb 23, 2022 1.200 1.200 1.170 1.170 1,675 +0.01(+1.04%)
Feb 22, 2022 1.110 1.158 1.110 1.158 606 +0.04(+3.39%)
Feb 18, 2022 1.120 0 +0.00(+0.00%)
Feb 16, 2022 1.120 31 +0.02(+1.82%)
Feb 15, 2022 1.100 1.280 1.100 1.100 2,499 -0.01(-0.90%)
Feb 14, 2022 1.300 1.300 1.110 1.110 759 +0.04(+3.74%)
Feb 11, 2022 1.196 1.440 0.7000 1.070 7,744 -0.28(-20.74%)
Feb 09, 2022 1.350 0 +0.20(+17.39%)
Feb 03, 2022 1.150 16 +0.12(+11.65%)
Feb 02, 2022 1.190 1.190 1.030 1.030 7,000 -0.16(-13.45%)
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.