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 (%)
Mar 27, 2024 0.7000 0.7150 0.7000 0.7150 2,508 +0.02(+2.14%)
Mar 26, 2024 0.6925 0.7000 0.6925 0.7000 1,513 +0.04(+6.06%)
Mar 25, 2024 0.7500 0.7500 0.6551 0.6600 3,945 -0.04(-5.73%)
Mar 22, 2024 0.7270 0.7270 0.7000 0.7001 2,249 -0.05(-6.65%)
Mar 21, 2024 0.7500 0.7500 0.7000 0.7500 4,000 -0.01(-1.32%)
Mar 20, 2024 0.7397 0.7600 0.7000 0.7600 2,758 +0.06(+8.57%)
Mar 19, 2024 0.7000 0.7000 0.7000 0.7000 2,000 -0.02(-2.78%)
Mar 18, 2024 0.7685 0.7685 0.7200 0.7200 7,375 +0.02(+2.86%)
Mar 15, 2024 0.7000 0.7000 0.6888 0.7000 3,927 +0.00(+0.00%)
Mar 14, 2024 0.6550 0.7000 0.6550 0.7000 4,400 +0.00(+0.00%)
Mar 13, 2024 0.6508 0.7000 0.6508 0.7000 13,848 +0.05(+8.44%)
Mar 12, 2024 0.7000 0.7700 0.6455 0.6455 4,300 +0.00(+0.00%)
Mar 11, 2024 0.6455 0.6455 0.6455 0.6455 4,554 -0.05(-7.79%)
Mar 08, 2024 0.6455 0.7000 0.6455 0.7000 14,500 -0.02(-2.78%)
Mar 06, 2024 0.7200 0 +0.02(+3.00%)
Mar 05, 2024 0.6990 0.6990 0.6990 0.6990 2,041 +0.03(+3.91%)
Mar 01, 2024 0.6727 0 +0.02(+3.48%)
Feb 29, 2024 0.6456 0.6601 0.6456 0.6501 1,396 -0.07(-9.71%)
Feb 28, 2024 0.6900 0.7200 0.6410 0.7200 23,535 +0.00(+0.00%)
Feb 26, 2024 0.7200 0 +0.07(+10.68%)
Feb 23, 2024 0.6610 0.6610 0.6410 0.6505 31,662 -0.11(-14.86%)
Feb 22, 2024 0.6510 0.7640 0.6510 0.7640 10,300 +0.08(+12.35%)
Feb 21, 2024 0.6800 0.6800 0.6410 0.6800 6,626 +0.04(+6.08%)
Feb 20, 2024 0.6410 0.6997 0.6410 0.6410 3,454 +0.00(+0.00%)
Feb 16, 2024 0.6800 0.6999 0.6343 0.6410 65,700 -0.05(-6.61%)
Feb 15, 2024 0.7000 0.7470 0.6457 0.6864 11,278 -0.01(-1.94%)
Feb 14, 2024 0.6800 0.7000 0.6729 0.7000 11,600 +0.07(+10.36%)
Feb 09, 2024 0.6343 42 -0.07(-9.39%)
Feb 08, 2024 0.7300 0.7300 0.7000 0.7000 16,107 -0.09(-11.39%)
Feb 07, 2024 0.7001 0.7900 0.7001 0.7900 6,820 +0.09(+12.84%)
Feb 06, 2024 0.7300 0.7428 0.7001 0.7001 11,750 -0.03(-4.10%)
Feb 01, 2024 0.7300 120 +0.00(+0.00%)
Jan 31, 2024 0.7600 0.7600 0.7300 0.7300 5,844 -0.00(-0.49%)
Jan 30, 2024 0.7300 0.7336 0.7300 0.7336 753 +0.00(+0.49%)
Jan 29, 2024 0.7862 0.7900 0.7300 0.7300 9,768 -0.06(-8.12%)
Jan 26, 2024 0.7945 0.7945 0.7945 0.7945 101 +0.00(+0.00%)
Jan 25, 2024 0.7850 0.7950 0.7825 0.7945 840 +0.00(+0.57%)
Jan 24, 2024 0.7800 0.7993 0.7700 0.7900 14,953 +0.07(+9.72%)
Jan 23, 2024 0.7500 0.7500 0.6601 0.7200 141,102 -0.05(-6.49%)
Jan 22, 2024 0.7550 0.7700 0.7500 0.7700 10,353 +0.00(+0.00%)
Jan 19, 2024 0.7700 0.7700 0.7700 0.7700 10,001 -0.01(-1.00%)
Jan 18, 2024 0.7994 0.7994 0.7778 0.7778 18,250 -0.02(-2.70%)
Jan 17, 2024 0.8000 0.8000 0.7700 0.7994 9,399 -0.00(-0.08%)
Jan 16, 2024 0.7510 0.8000 0.6500 0.8000 401,569 +0.05(+6.52%)
Jan 11, 2024 0.7510 45 +0.00(+0.12%)
Jan 09, 2024 0.7501 0 -0.08(-9.53%)
Jan 08, 2024 0.8000 0.8291 0.8000 0.8291 296 +0.07(+9.08%)
Jan 05, 2024 0.7601 0.7801 0.7601 0.7601 4,587 -0.02(-2.55%)
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.