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

Tecogen Inc. - Common Stock (OP:TGEN)

2.780 +0.050 (+1.83%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 2, 2025 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 (%)
May 01, 2025 2.640 2.800 2.500 2.730 785,431 +0.26(+10.53%)
Apr 30, 2025 2.420 2.470 2.350 2.470 250,962 +0.00(+0.00%)
Apr 29, 2025 2.340 2.470 2.340 2.470 215,330 +0.17(+7.39%)
Apr 28, 2025 2.200 2.430 2.150 2.300 333,813 +0.15(+7.18%)
Apr 25, 2025 2.030 2.200 2.022 2.146 103,621 +0.13(+6.66%)
Apr 24, 2025 1.990 2.030 1.950 2.012 67,439 +0.02(+1.11%)
Apr 23, 2025 1.980 2.030 1.920 1.990 46,916 +0.04(+2.05%)
Apr 22, 2025 1.850 1.950 1.850 1.950 9,819 +0.06(+3.17%)
Apr 21, 2025 1.990 1.990 1.830 1.890 51,391 +0.01(+0.43%)
Apr 17, 2025 1.890 1.950 1.840 1.882 5,135 +0.05(+2.84%)
Apr 16, 2025 1.850 1.950 1.830 1.830 35,313 -0.05(-2.66%)
Apr 15, 2025 1.830 1.950 1.820 1.880 24,411 +0.03(+1.62%)
Apr 14, 2025 1.900 1.917 1.840 1.850 79,737 +0.01(+0.54%)
Apr 11, 2025 1.940 1.950 1.840 1.840 47,575 -0.01(-0.54%)
Apr 10, 2025 2.034 2.034 1.850 1.850 35,420 -0.18(-8.87%)
Apr 09, 2025 1.850 2.030 1.850 2.030 41,965 +0.19(+10.33%)
Apr 08, 2025 2.000 2.020 1.820 1.840 57,556 -0.01(-0.54%)
Apr 07, 2025 1.900 1.920 1.810 1.850 93,696 -0.08(-4.34%)
Apr 04, 2025 1.975 2.090 1.920 1.934 146,111 -0.12(-5.66%)
Apr 03, 2025 2.320 2.320 2.040 2.050 236,623 -0.27(-11.64%)
Apr 02, 2025 2.190 2.350 2.100 2.320 34,293 +0.15(+6.91%)
Apr 01, 2025 2.150 2.280 2.150 2.170 28,283 -0.06(-2.69%)
Mar 31, 2025 2.150 2.270 2.000 2.230 119,312 -0.04(-1.76%)
Mar 28, 2025 2.270 2.340 2.130 2.270 38,056 +0.00(+0.00%)
Mar 27, 2025 2.570 2.570 2.210 2.270 89,834 -0.34(-13.03%)
Mar 26, 2025 2.580 2.750 2.520 2.610 67,224 +0.01(+0.38%)
Mar 25, 2025 2.500 2.645 2.320 2.600 64,528 +0.14(+5.69%)
Mar 24, 2025 2.450 2.550 2.350 2.460 25,096 +0.04(+1.65%)
Mar 21, 2025 2.530 2.530 2.330 2.420 14,266 -0.08(-3.39%)
Mar 20, 2025 2.290 2.600 2.290 2.505 73,030 +0.04(+1.83%)
Mar 19, 2025 2.310 2.460 2.200 2.460 131,445 +0.31(+14.42%)
Mar 18, 2025 2.580 2.580 2.070 2.150 230,218 -0.42(-16.34%)
Mar 17, 2025 2.230 2.590 2.010 2.570 352,734 +0.42(+19.53%)
Mar 14, 2025 2.150 2.340 2.070 2.150 38,171 +0.01(+0.47%)
Mar 13, 2025 2.160 2.250 2.140 2.140 20,170 +0.00(+0.00%)
Mar 12, 2025 2.270 2.270 2.130 2.140 81,531 -0.06(-2.73%)
Mar 11, 2025 2.320 2.320 2.060 2.200 128,686 +0.00(+0.00%)
Mar 10, 2025 2.440 2.470 2.160 2.200 236,430 -0.20(-8.33%)
Mar 07, 2025 2.330 2.440 2.310 2.400 132,687 +0.07(+3.00%)
Mar 06, 2025 2.270 2.390 2.220 2.330 264,230 +0.02(+0.78%)
Mar 05, 2025 2.350 2.370 2.260 2.312 51,682 -0.04(-1.62%)
Mar 04, 2025 2.100 2.400 2.040 2.350 198,501 +0.08(+3.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.