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 (%)
Aug 31, 2023 1.190 1.190 1.000 1.020 1,225 +0.04(+3.55%)
Aug 30, 2023 1.050 1.050 0.9850 0.9850 34,049 -0.05(-4.37%)
Aug 29, 2023 1.030 1.090 1.030 1.030 1,001 -0.01(-1.15%)
Aug 28, 2023 1.030 1.070 1.030 1.042 1,850 +0.02(+2.16%)
Aug 25, 2023 1.046 1.050 1.020 1.020 3,301 +0.00(+0.00%)
Aug 24, 2023 1.020 1.020 1.020 1.020 1,300 +0.00(+0.00%)
Aug 23, 2023 1.090 1.100 1.020 1.020 2,799 -0.08(-7.27%)
Aug 22, 2023 1.155 1.180 1.020 1.100 13,180 -0.02(-1.79%)
Aug 21, 2023 1.110 1.170 1.110 1.120 900 -0.02(-1.75%)
Aug 18, 2023 1.050 1.190 1.050 1.140 8,602 -0.05(-4.20%)
Aug 17, 2023 1.040 1.190 1.010 1.190 7,278 +0.17(+16.67%)
Aug 16, 2023 1.030 1.030 1.020 1.020 201 +0.00(+0.00%)
Aug 15, 2023 1.000 1.020 0.9600 1.020 14,914 +0.02(+2.00%)
Aug 14, 2023 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Aug 11, 2023 1.008 1.010 0.9925 1.000 3,635 +0.00(+0.00%)
Aug 10, 2023 1.050 1.050 0.9610 1.000 21,800 -0.09(-7.92%)
Aug 09, 2023 1.090 1.140 1.070 1.086 1,733 -0.03(-3.04%)
Aug 08, 2023 1.164 1.164 1.120 1.120 300 -0.07(-5.88%)
Aug 07, 2023 1.190 1.190 1.170 1.190 900 +0.10(+9.68%)
Aug 04, 2023 1.085 1.085 1.085 1.085 200 +0.02(+2.36%)
Aug 03, 2023 1.100 1.100 1.060 1.060 1,135 +0.00(+0.00%)
Aug 02, 2023 1.090 1.130 1.060 1.060 2,802 -0.15(-12.40%)
Aug 01, 2023 1.210 1.210 1.040 1.210 400 +0.01(+0.83%)
Jul 31, 2023 1.175 1.232 1.175 1.200 1,802 +0.05(+4.35%)
Jul 27, 2023 1.150 0 +0.04(+3.60%)
Jul 26, 2023 1.240 1.240 1.100 1.110 3,500 -0.05(-4.48%)
Jul 25, 2023 1.162 1.162 1.162 1.162 101 +0.09(+8.60%)
Jul 24, 2023 1.120 1.120 1.070 1.070 2,815 -0.15(-12.30%)
Jul 21, 2023 1.220 1.220 1.220 1.220 400 +0.09(+7.96%)
Jul 20, 2023 1.290 1.290 1.130 1.130 1,160 +0.01(+0.89%)
Jul 19, 2023 1.260 1.260 1.120 1.120 353 -0.14(-11.43%)
Jul 18, 2023 1.210 1.264 1.210 1.264 5,056 +0.03(+2.80%)
Jul 17, 2023 1.220 1.250 1.200 1.230 4,861 +0.10(+8.85%)
Jul 14, 2023 1.180 1.220 1.130 1.130 5,252 +0.00(+0.00%)
Jul 13, 2023 1.150 1.240 1.130 1.130 6,629 -0.07(-5.83%)
Jul 12, 2023 1.020 1.210 0.9976 1.200 17,333 +0.20(+20.04%)
Jul 07, 2023 0.9997 0 +0.03(+3.06%)
Jul 06, 2023 0.9700 0.9700 0.9700 0.9700 2,010 -0.02(-2.02%)
Jul 05, 2023 0.9900 0.9900 0.9601 0.9900 677 +0.00(+0.00%)
Jul 03, 2023 0.9900 0.9900 0.9900 0.9900 2,936 -0.01(-0.95%)
Jun 30, 2023 0.9900 0.9995 0.9697 0.9995 7,109 +0.01(+0.96%)
Jun 29, 2023 0.9601 0.9900 0.9601 0.9900 6,221 +0.02(+2.06%)
Jun 28, 2023 1.040 1.040 0.9700 0.9700 5,410 -0.03(-3.00%)
Jun 27, 2023 1.000 1.000 1.000 1.000 1,000 +0.04(+3.63%)
Jun 26, 2023 0.9505 1.000 0.9505 0.9650 18,014 -0.04(-3.98%)
Jun 22, 2023 1.005 0 -0.01(-0.99%)
Jun 21, 2023 1.050 1.050 0.9705 1.015 2,878 +0.01(+1.50%)
Jun 20, 2023 1.040 1.040 1.000 1.000 23,050 -0.07(-6.54%)
Jun 16, 2023 1.060 1.070 1.040 1.070 2,500 +0.00(+0.00%)
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.