Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecogen Inc (OP: TGEN )

0.7913 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 30, 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 (%)
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%)
Feb 01, 2022 1.020 1.190 1.020 1.190 1,901 +0.02(+1.71%)
Jan 31, 2022 1.060 1.170 1.035 1.170 2,181 +0.14(+13.59%)
Jan 28, 2022 1.070 1.070 0.9212 1.030 15,211 +0.00(+0.00%)
Jan 27, 2022 1.050 1.050 1.000 1.030 40,890 -0.02(-1.90%)
Jan 26, 2022 1.100 1.100 1.000 1.050 21,101 -0.05(-4.55%)
Jan 25, 2022 1.100 1.100 1.100 1.100 3,200 +0.00(+0.00%)
Jan 24, 2022 1.100 1.100 1.060 1.100 5,869 +0.00(+0.00%)
Jan 21, 2022 1.080 1.150 1.080 1.100 12,007 -0.05(-4.35%)
Jan 20, 2022 1.150 1.150 1.140 1.150 22,400 +0.00(+0.00%)
Jan 19, 2022 1.110 1.150 1.110 1.150 12,464 +0.02(+1.77%)
Jan 18, 2022 1.180 1.190 1.100 1.130 12,700 -0.05(-4.24%)
Jan 14, 2022 1.180 0 -0.01(-0.84%)
Jan 13, 2022 1.200 1.200 1.190 1.190 700 -0.15(-11.19%)
Jan 12, 2022 1.320 1.340 1.170 1.340 1,400 +0.02(+1.52%)
Jan 11, 2022 1.140 1.360 1.140 1.320 2,515 +0.12(+10.00%)
Jan 10, 2022 1.130 1.480 1.000 1.200 24,824 -0.06(-4.76%)
Jan 07, 2022 1.150 1.260 1.150 1.260 1,311 +0.06(+5.00%)
Jan 05, 2022 1.200 1.200 1.200 52 +0.00(+0.00%)
Jan 04, 2022 1.240 1.240 1.140 1.200 4,000 +0.00(+0.42%)
Jan 03, 2022 1.250 1.250 1.150 1.195 4,600 -0.00(-0.42%)
Dec 31, 2021 1.280 1.690 1.200 1.200 11,075 -0.07(-5.51%)
Dec 30, 2021 1.230 1.690 1.050 1.270 15,009 +0.07(+5.83%)
Dec 29, 2021 1.200 1.200 1.110 1.200 9,447 +0.04(+3.27%)
Dec 28, 2021 1.110 1.162 1.030 1.162 63,107 +0.04(+3.75%)
Dec 27, 2021 1.150 1.160 1.110 1.120 5,969 -0.04(-3.45%)
Dec 23, 2021 1.140 1.210 1.140 1.160 16,052 +0.05(+4.50%)
Dec 22, 2021 1.110 1.150 1.110 1.110 9,761 -0.04(-3.48%)
Dec 21, 2021 1.140 1.150 1.140 1.150 8,518 +0.01(+0.88%)
Dec 20, 2021 1.140 1.140 1.140 1.140 110 -0.01(-0.87%)
Dec 17, 2021 1.150 1.150 1.100 1.150 1,725 +0.05(+4.55%)
Dec 16, 2021 1.150 1.150 1.100 1.100 8,132 -0.09(-7.56%)
Dec 15, 2021 1.210 1.250 1.150 1.190 63,028 +0.00(+0.00%)
Dec 14, 2021 1.320 1.320 1.190 1.190 26,388 -0.13(-9.85%)
Dec 13, 2021 1.380 1.380 1.320 1.320 11,271 -0.09(-6.38%)
Dec 10, 2021 1.410 1.415 1.390 1.410 7,343 -0.02(-1.40%)
Dec 09, 2021 1.380 1.430 1.350 1.430 13,810 -0.02(-1.38%)
Dec 08, 2021 1.480 1.510 1.450 1.450 770 +0.00(+0.35%)
Dec 07, 2021 1.370 1.445 1.360 1.445 2,400 -0.06(-4.30%)
Dec 06, 2021 1.510 1.510 1.510 1.510 241 +0.14(+10.22%)
Dec 03, 2021 1.410 1.410 1.360 1.370 4,132 -0.20(-12.74%)
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.