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 (%)
Dec 29, 2023 0.8000 0.8970 0.7000 0.8100 64,675 +0.02(+2.21%)
Dec 28, 2023 0.7998 0.8000 0.7700 0.7925 10,346 +0.04(+5.65%)
Dec 27, 2023 0.8200 0.8200 0.7501 0.7501 35,227 -0.07(-8.52%)
Dec 26, 2023 0.8319 0.8399 0.8000 0.8200 1,655 +0.02(+2.50%)
Dec 22, 2023 0.8001 0.8100 0.8000 0.8000 40,500 -0.01(-1.25%)
Dec 20, 2023 0.8101 25 -0.03(-3.55%)
Dec 18, 2023 0.8399 0 +0.00(+0.00%)
Dec 15, 2023 0.8001 0.8400 0.8001 0.8399 4,445 +0.03(+4.34%)
Dec 14, 2023 0.7750 0.9100 0.7501 0.8050 73,434 -0.01(-0.62%)
Dec 13, 2023 0.8100 0.8100 0.8100 0.8100 290 +0.01(+1.25%)
Dec 11, 2023 0.8000 0 -0.10(-11.10%)
Dec 08, 2023 0.8999 0.8999 0.8999 0.8999 200 +0.09(+11.10%)
Dec 07, 2023 0.8080 0.8100 0.8080 0.8100 3,533 +0.01(+1.25%)
Dec 06, 2023 0.8000 0.8000 0.8000 0.8000 200 +0.02(+1.91%)
Dec 05, 2023 0.8800 0.8800 0.7750 0.7850 46,240 -0.10(-11.30%)
Dec 04, 2023 0.9000 0.9000 0.8850 0.8850 825 +0.05(+6.60%)
Dec 01, 2023 0.8476 0.8476 0.8302 0.8302 2,300 -0.05(-5.66%)
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%)
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.