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

Tecogen Inc (OP: TGEN )

0.8090 +0.0590 (+7.87%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 2, 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 (%)
Nov 30, 2021 1.600 1.600 1.490 1.590 639 -0.04(-2.45%)
Nov 29, 2021 1.350 1.630 1.210 1.630 18,446 +0.22(+15.60%)
Nov 24, 2021 1.410 1.410 1.410 3 +0.13(+10.16%)
Nov 23, 2021 1.375 1.375 1.180 1.280 70,380 -0.08(-5.88%)
Nov 22, 2021 1.470 1.470 1.350 1.360 23,765 -0.13(-8.72%)
Nov 19, 2021 1.510 1.510 1.460 1.490 9,429 -0.02(-1.65%)
Nov 18, 2021 1.580 1.580 1.515 1.515 22,916 -0.08(-4.72%)
Nov 17, 2021 1.608 1.608 1.590 1.590 3,933 -0.01(-0.75%)
Nov 16, 2021 1.620 1.620 1.602 1.602 874 +0.02(+1.01%)
Nov 15, 2021 1.670 1.670 1.550 1.586 53,903 -0.08(-5.03%)
Nov 12, 2021 1.700 1.790 1.670 1.670 8,860 -0.04(-2.05%)
Nov 11, 2021 1.750 1.790 1.670 1.705 12,381 -0.05(-3.12%)
Nov 09, 2021 1.770 1.770 1.760 1.760 382 -0.01(-0.56%)
Nov 08, 2021 1.800 1.800 1.760 1.770 6,982 +0.03(+1.72%)
Nov 05, 2021 1.680 1.740 1.670 1.740 1,536 -0.02(-1.14%)
Nov 04, 2021 1.710 1.760 1.670 1.760 6,180 +0.01(+0.57%)
Nov 02, 2021 1.750 1.750 1.750 6 -0.04(-2.23%)
Nov 01, 2021 1.705 1.790 1.670 1.790 6,940 +0.09(+5.29%)
Oct 29, 2021 1.700 1.700 1.700 1.700 5,000 +0.00(+0.00%)
Oct 28, 2021 1.710 1.710 1.670 1.700 13,331 -0.04(-2.41%)
Oct 27, 2021 1.710 1.744 1.710 1.742 4,731 -0.00(-0.09%)
Oct 26, 2021 1.768 1.744 10,741 -0.01(-0.37%)
Oct 25, 2021 1.750 1.750 1.750 1.750 4,700 -0.04(-2.23%)
Oct 22, 2021 1.738 1.790 1.738 1.790 745 +0.09(+5.29%)
Oct 21, 2021 1.710 1.750 1.700 1.700 4,625 -0.07(-3.95%)
Oct 20, 2021 1.750 1.770 1.710 1.770 6,302 +0.02(+1.14%)
Oct 19, 2021 1.750 1.750 1.750 1.750 157 -0.01(-0.57%)
Oct 18, 2021 1.740 1.760 1.740 1.760 8,375 -0.00(-0.06%)
Oct 15, 2021 1.761 1.761 1.761 1.761 300 +0.02(+1.21%)
Oct 14, 2021 1.800 1.800 1.740 1.740 4,800 -0.01(-0.57%)
Oct 13, 2021 1.750 1.750 1.740 1.750 10,411 -0.02(-1.41%)
Oct 11, 2021 1.775 1.775 1.775 0 -0.03(-1.39%)
Oct 07, 2021 1.800 1.800 1.800 1 +0.00(+0.00%)
Oct 06, 2021 1.800 1.800 1.800 1.800 1,600 -0.09(-4.76%)
Oct 05, 2021 1.782 1.890 1.782 1.890 1,601 +0.14(+8.00%)
Oct 04, 2021 1.800 1.850 1.750 1.750 12,476 -0.06(-3.31%)
Oct 01, 2021 1.800 1.810 1.780 1.810 6,920 +0.00(+0.00%)
Sep 30, 2021 1.830 1.850 1.800 1.810 9,390 -0.02(-1.09%)
Sep 29, 2021 1.855 1.855 1.830 1.830 610 +0.05(+2.81%)
Sep 28, 2021 1.820 1.820 1.780 1.780 5,900 -0.07(-3.78%)
Sep 27, 2021 1.810 1.920 1.810 1.850 9,149 +0.04(+2.21%)
Sep 24, 2021 1.810 1.810 1.804 1.810 2,530 +0.01(+0.56%)
Sep 23, 2021 1.800 1.800 1.790 1.800 1,905 +0.01(+0.56%)
Sep 22, 2021 1.780 1.800 1.780 1.790 700 -0.00(-0.28%)
Sep 21, 2021 1.795 1.795 1.780 1.795 1,975 +0.00(+0.00%)
Sep 20, 2021 1.795 1.795 1.780 1.795 700 -0.02(-0.83%)
Sep 17, 2021 1.850 1.900 1.810 1.810 1,860 +0.03(+1.69%)
Sep 16, 2021 1.870 1.870 1.780 1.780 4,567 -0.08(-4.30%)
Sep 15, 2021 1.860 1.860 1.860 1.860 1,150 -0.05(-2.62%)
Sep 14, 2021 1.910 1.910 1.910 1.910 108 +0.06(+3.24%)
Sep 13, 2021 1.910 1.910 1.820 1.850 1,850 -0.00(-0.27%)
Sep 10, 2021 1.855 1.855 1.855 1.855 894 -0.05(-2.88%)
Sep 08, 2021 1.910 1.910 1.910 20 +0.15(+8.52%)
Sep 07, 2021 1.875 1.970 1.760 1.760 11,555 -0.11(-5.88%)
Sep 03, 2021 1.860 1.870 1.835 1.870 11,533 +0.02(+1.08%)
Sep 02, 2021 1.850 1.860 1.850 1.850 5,993 -0.01(-0.54%)
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.