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

Tecogen Inc (OP: TGEN )

0.6797 +0.0187 (+2.83%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 18, 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 (%)
Feb 28, 2023 1.050 1.200 1.000 1.168 3,100 +0.12(+11.26%)
Feb 27, 2023 1.050 1.050 1.050 1.050 500 +0.05(+5.00%)
Feb 24, 2023 0.9650 1.050 0.9650 1.000 4,149 +0.00(+0.00%)
Feb 23, 2023 0.9773 1.000 0.9773 1.000 1,805 +0.00(+0.00%)
Feb 22, 2023 1.050 1.050 0.9735 1.000 1,162 +0.03(+3.09%)
Feb 21, 2023 0.9600 0.9700 0.9600 0.9700 13,455 -0.06(-5.83%)
Feb 17, 2023 1.000 1.030 1.000 1.030 11,931 +0.01(+0.98%)
Feb 16, 2023 1.060 1.060 0.9600 1.020 7,790 -0.09(-8.11%)
Feb 15, 2023 1.110 1.110 1.110 1.110 100 -0.06(-5.13%)
Feb 14, 2023 1.170 1.170 1.060 1.170 417 +0.11(+10.38%)
Feb 13, 2023 1.180 1.180 1.060 1.060 2,621 -0.12(-10.55%)
Feb 10, 2023 1.185 1.185 1.185 1.185 100 +0.06(+5.80%)
Feb 09, 2023 1.230 1.240 1.110 1.120 4,700 -0.10(-8.57%)
Feb 08, 2023 1.225 1.225 1.225 1.225 240 -0.01(-1.21%)
Feb 06, 2023 1.240 0 -0.01(-0.80%)
Feb 03, 2023 1.210 1.250 1.210 1.250 6,055 -0.01(-0.79%)
Feb 01, 2023 1.260 61 +0.03(+2.44%)
Jan 30, 2023 1.230 0 +0.00(+0.00%)
Jan 27, 2023 1.150 1.230 1.150 1.230 701 +0.02(+1.65%)
Jan 26, 2023 1.080 1.210 1.080 1.210 620 +0.14(+13.08%)
Jan 25, 2023 1.010 1.070 1.000 1.070 6,892 +0.01(+0.94%)
Jan 24, 2023 1.050 1.060 1.050 1.060 15,557 -0.01(-0.64%)
Jan 23, 2023 1.067 1.067 1.067 1.067 250 -0.03(-3.15%)
Jan 20, 2023 1.101 1.101 1.101 1.101 330 +0.00(+0.14%)
Jan 19, 2023 1.060 1.100 1.053 1.100 1,524 +0.07(+6.80%)
Jan 18, 2023 1.200 1.210 0.9200 1.030 30,880 -0.17(-14.17%)
Jan 17, 2023 1.225 1.225 1.200 1.200 9,710 -0.03(-2.44%)
Jan 13, 2023 1.230 1.230 1.230 1.230 1,000 +0.00(+0.41%)
Jan 12, 2023 1.230 1.230 1.225 1.225 2,300 -0.02(-2.00%)
Jan 10, 2023 1.250 30 -0.02(-1.57%)
Jan 09, 2023 1.245 1.270 1.245 1.270 22,000 +0.03(+2.42%)
Jan 05, 2023 1.240 0 +0.03(+2.47%)
Jan 04, 2023 1.250 1.250 1.210 1.210 12,286 -0.04(-3.19%)
Jan 03, 2023 1.250 1.260 1.250 1.250 6,979 +0.00(+0.00%)
Dec 30, 2022 1.230 1.250 1.212 1.250 8,182 +0.02(+1.63%)
Dec 29, 2022 1.210 1.230 1.200 1.230 9,500 -0.01(-0.81%)
Dec 28, 2022 1.210 1.250 1.210 1.240 7,814 +0.03(+2.90%)
Dec 27, 2022 1.210 1.210 1.200 1.205 9,291 -0.00(-0.41%)
Dec 23, 2022 1.250 1.250 1.210 1.210 2,000 -0.05(-3.97%)
Dec 22, 2022 1.210 1.260 1.210 1.260 4,300 -0.01(-0.79%)
Dec 21, 2022 1.270 1.270 1.270 1.270 302 +0.00(+0.00%)
Dec 20, 2022 1.200 1.290 1.200 1.270 2,400 +0.06(+4.96%)
Dec 19, 2022 1.300 1.300 1.210 1.210 4,737 -0.10(-7.63%)
Dec 16, 2022 1.320 1.320 1.310 1.310 349 -0.00(-0.38%)
Dec 15, 2022 1.290 1.315 1.290 1.315 3,686 +0.02(+1.94%)
Dec 14, 2022 1.330 1.330 1.290 1.290 9,402 -0.04(-3.01%)
Dec 13, 2022 1.400 1.400 1.320 1.330 19,783 -0.04(-3.27%)
Dec 12, 2022 1.360 1.375 1.360 1.375 2,509 -0.02(-1.79%)
Dec 09, 2022 1.353 1.400 1.353 1.400 2,262 -0.01(-0.46%)
Dec 08, 2022 1.330 1.407 1.320 1.407 7,408 -0.00(-0.25%)
Dec 07, 2022 1.430 1.430 1.330 1.410 779 +0.10(+7.63%)
Dec 06, 2022 1.379 1.379 1.310 1.310 22,277 -0.12(-8.39%)
Dec 05, 2022 1.430 1.430 1.430 1.430 507 +0.06(+4.38%)
Dec 02, 2022 1.370 1.370 1.370 1.370 105 -0.02(-1.62%)
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.