Skip to main content

Tecogen Inc (OP: TGEN )

0.7165 -0.0211 (-2.86%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.7200 0.7200 0.7100 0.7165 10,002 -0.02(-2.86%)
Jun 10, 2024 0.7376 0 -0.03(-3.80%)
Jun 07, 2024 0.7251 0.7667 0.7100 0.7667 16,455 -0.00(-0.04%)
Jun 06, 2024 0.7670 0.7670 0.7251 0.7670 600 +0.04(+5.78%)
Jun 05, 2024 0.7250 0.7251 0.7250 0.7251 2,203 -0.01(-0.81%)
Jun 04, 2024 0.7250 0.7310 0.7250 0.7310 1,501 -0.03(-3.99%)
Jun 03, 2024 0.7102 0.7614 0.7000 0.7614 23,574 +0.01(+1.52%)
May 31, 2024 0.7800 0.7800 0.7500 0.7500 4,438 -0.05(-6.21%)
May 30, 2024 0.7997 0.7997 0.7997 0.7997 432 +0.05(+6.56%)
May 29, 2024 0.8349 0.8349 0.7505 0.7505 13,285 -0.00(-0.01%)
May 28, 2024 0.8397 0.8397 0.7506 0.7506 4,920 -0.05(-6.17%)
May 24, 2024 0.8397 0.8397 0.7900 0.8000 11,672 +0.03(+3.90%)
May 23, 2024 0.7700 0.7700 0.7700 0.7700 2,071 +0.01(+1.25%)
May 22, 2024 0.7950 0.7950 0.7605 0.7605 5,387 -0.03(-3.73%)
May 21, 2024 0.7948 0.8397 0.7505 0.7900 18,721 -0.01(-1.25%)
May 20, 2024 0.7997 0.8000 0.7997 0.8000 2,573 +0.01(+0.96%)
May 17, 2024 0.7920 0.7924 0.7920 0.7924 901 +0.02(+2.60%)
May 16, 2024 0.7490 0.7723 0.7490 0.7723 5,600 +0.03(+4.36%)
May 15, 2024 0.7445 0.7445 0.7400 0.7400 10,534 +0.04(+5.56%)
May 14, 2024 0.7245 0.7245 0.7010 0.7010 1,605 +0.01(+0.99%)
May 13, 2024 0.7000 0.7200 0.6941 0.6941 10,250 +0.01(+1.33%)
May 10, 2024 0.6999 0.6999 0.6850 0.6850 21,253 -0.01(-1.44%)
May 09, 2024 0.6900 0.7000 0.6900 0.6950 3,835 -0.01(-0.71%)
May 08, 2024 0.7000 0.7000 0.7000 0.7000 1,005 +0.02(+2.94%)
May 07, 2024 0.7581 0.7794 0.6800 0.6800 48,282 -0.13(-16.05%)
May 06, 2024 0.8100 0.8140 0.8095 0.8100 5,510 +0.00(+0.12%)
May 02, 2024 0.8090 5 +0.06(+7.87%)
May 01, 2024 0.7500 0.7725 0.7500 0.7500 35,325 -0.04(-5.22%)
Apr 30, 2024 0.7001 0.8770 0.7001 0.7913 18,707 +0.08(+10.67%)
Apr 29, 2024 0.7900 0.7972 0.7150 0.7150 12,032 -0.08(-10.31%)
Apr 26, 2024 0.7775 0.7995 0.7297 0.7972 4,133 +0.07(+9.25%)
Apr 25, 2024 0.6995 0.7967 0.6995 0.7297 14,729 +0.05(+7.31%)
Apr 24, 2024 0.6500 0.6878 0.6500 0.6800 20,350 -0.01(-0.73%)
Apr 23, 2024 0.6775 0.6850 0.6775 0.6850 6,648 -0.00(-0.68%)
Apr 22, 2024 0.5850 0.6897 0.5850 0.6897 2,265 +0.06(+9.49%)
Apr 19, 2024 0.6897 0.6897 0.6100 0.6299 56,099 -0.05(-7.33%)
Apr 18, 2024 0.6610 0.6797 0.6610 0.6797 2,351 +0.02(+2.83%)
Apr 17, 2024 0.6610 0.6610 0.6610 0.6610 173 -0.02(-2.77%)
Apr 16, 2024 0.6700 0.6800 0.6700 0.6798 13,200 +0.01(+1.46%)
Apr 15, 2024 0.6997 0.7000 0.6700 0.6700 16,269 -0.03(-4.24%)
Apr 12, 2024 0.6997 0.6997 0.6997 0.6997 4,000 +0.00(+0.00%)
Apr 11, 2024 0.6997 0.6997 0.6703 0.6997 2,230 +0.00(+0.00%)
Apr 10, 2024 0.6701 0.6997 0.6701 0.6997 1,401 +0.00(+0.00%)
Apr 09, 2024 0.7000 0.7000 0.6703 0.6997 11,179 -0.05(-6.71%)
Apr 08, 2024 0.7000 0.7500 0.7000 0.7500 3,815 +0.06(+8.70%)
Apr 05, 2024 0.6900 0.6900 0.6900 0.6900 2,300 +0.01(+1.32%)
Apr 04, 2024 0.6810 0.6810 0.6810 0.6810 257 -0.02(-2.71%)
Apr 02, 2024 0.7000 25 +0.00(+0.00%)
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.