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

Tecogen Inc (OP: TGEN )

0.7500 -0.0413 (-5.22%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 1, 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 (%)
Jul 29, 2022 1.200 1.450 1.200 1.350 57,244 +0.16(+12.97%)
Jul 28, 2022 1.194 1.195 1.110 1.195 4,950 +0.01(+0.84%)
Jul 27, 2022 1.200 1.200 1.185 1.185 12,356 -0.01(-1.25%)
Jul 26, 2022 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Jul 25, 2022 1.200 1.280 1.195 1.200 103,236 +0.00(+0.00%)
Jul 22, 2022 1.200 1.200 1.200 1.200 4,500 +0.00(+0.00%)
Jul 21, 2022 1.195 1.230 1.190 1.200 161,082 +0.00(+0.00%)
Jul 20, 2022 1.200 1.250 1.188 1.200 172,088 -0.01(-0.41%)
Jul 19, 2022 1.200 1.210 1.188 1.205 3,116 +0.01(+0.42%)
Jul 18, 2022 1.188 1.200 1.188 1.200 1,000 +0.05(+4.35%)
Jul 15, 2022 1.200 1.200 1.150 1.150 5,500 -0.05(-4.17%)
Jul 14, 2022 1.200 1.200 1.190 1.200 3,700 +0.01(+0.84%)
Jul 12, 2022 1.190 0 -0.01(-0.83%)
Jul 07, 2022 1.200 0 +0.10(+9.09%)
Jul 06, 2022 1.100 1.100 1.100 1.100 2,000 -0.06(-5.17%)
Jul 05, 2022 1.200 1.200 1.060 1.160 7,402 -0.11(-8.95%)
Jul 01, 2022 1.274 1.274 1.274 1.274 200 +0.14(+12.74%)
Jun 30, 2022 1.220 1.220 1.130 1.130 6,674 -0.13(-10.12%)
Jun 29, 2022 1.257 1.257 1.257 1.257 100 -0.01(-1.00%)
Jun 28, 2022 1.160 1.270 1.150 1.270 2,100 +0.00(+0.00%)
Jun 27, 2022 1.270 1.270 1.270 1.270 1,966 +0.11(+9.47%)
Jun 24, 2022 1.160 1.160 1.160 1.160 748 -0.04(-3.33%)
Jun 23, 2022 1.200 1.210 1.200 1.200 1,000 -0.01(-0.83%)
Jun 22, 2022 1.310 1.310 1.210 1.210 2,786 +0.05(+4.31%)
Jun 21, 2022 1.250 1.310 1.160 1.160 2,218 -0.09(-7.20%)
Jun 17, 2022 1.317 1.330 1.250 1.250 3,800 -0.08(-6.02%)
Jun 15, 2022 1.330 1 +0.00(+0.00%)
Jun 14, 2022 1.277 1.390 1.277 1.330 912 +0.03(+2.31%)
Jun 13, 2022 1.350 1.350 1.300 1.300 1,512 -0.05(-3.70%)
Jun 10, 2022 1.350 1.350 1.350 1.350 301 -0.08(-5.59%)
Jun 08, 2022 1.430 2 +0.00(+0.00%)
Jun 06, 2022 1.430 15 -0.01(-0.69%)
Jun 02, 2022 1.440 10 +0.14(+10.77%)
May 31, 2022 1.300 0 -0.03(-2.26%)
May 27, 2022 1.330 1.330 1.330 1.330 500 -0.14(-9.52%)
May 26, 2022 1.450 1.470 1.330 1.470 3,828 +0.06(+4.26%)
May 25, 2022 1.410 1.410 1.410 1.410 520 +0.04(+2.92%)
May 24, 2022 1.370 1.370 1.370 1.370 1,003 +0.00(+0.00%)
May 23, 2022 1.355 1.490 1.350 1.370 1,200 +0.16(+13.22%)
May 20, 2022 1.230 1.230 1.210 1.210 1,000 -0.38(-23.90%)
May 19, 2022 1.350 1.600 1.180 1.590 4,580 +0.24(+17.78%)
May 17, 2022 1.350 0 +0.00(+0.00%)
May 16, 2022 1.250 1.400 1.200 1.350 901 +0.15(+12.50%)
May 13, 2022 1.160 1.200 1.160 1.200 4,000 -0.04(-3.23%)
May 12, 2022 1.280 1.390 1.060 1.240 24,901 -0.11(-8.15%)
May 10, 2022 1.350 0 +0.00(+0.00%)
May 09, 2022 1.400 1.400 1.350 1.350 1,050 -0.15(-10.00%)
May 04, 2022 1.500 1 -0.04(-2.60%)
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.