Skip to main content

Tecogen Inc (OP: TGEN )

0.7310 -0.0152 (-2.04%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.7462 0 +0.05(+6.60%)
Jul 17, 2024 0.7989 0.7989 0.7000 0.7000 52,562 -0.09(-11.41%)
Jul 16, 2024 0.7790 0.7990 0.7570 0.7902 52,056 +0.03(+3.97%)
Jul 15, 2024 0.6800 0.7600 0.6701 0.7600 40,642 +0.10(+14.63%)
Jul 12, 2024 0.7290 0.7290 0.6525 0.6630 17,703 -0.07(-9.05%)
Jul 10, 2024 0.7290 57 +0.04(+5.58%)
Jul 09, 2024 0.7200 0.7200 0.6905 0.6905 8,000 -0.05(-6.56%)
Jul 05, 2024 0.7390 31 +0.02(+2.78%)
Jul 03, 2024 0.7190 0.7190 0.6810 0.7190 1,000 +0.02(+2.71%)
Jul 02, 2024 0.7000 0.7000 0.7000 0.7000 1,037 +0.01(+2.19%)
Jul 01, 2024 0.7100 0.7100 0.6850 0.6850 11,502 -0.07(-9.28%)
Jun 28, 2024 0.7290 0.8200 0.7100 0.7551 19,850 +0.06(+9.12%)
Jun 27, 2024 0.6910 0.6930 0.6910 0.6920 1,595 +0.00(+0.14%)
Jun 26, 2024 0.7200 0.7200 0.6910 0.6910 10,005 -0.03(-4.79%)
Jun 25, 2024 0.7200 0.7670 0.7128 0.7258 4,701 -0.00(-0.58%)
Jun 24, 2024 0.7000 0.7300 0.6800 0.7300 19,425 +0.03(+3.62%)
Jun 21, 2024 0.7045 0.7045 0.6947 0.7045 799 -0.02(-3.36%)
Jun 20, 2024 0.7290 0.7290 0.7290 0.7290 100 +0.00(+0.00%)
Jun 18, 2024 0.6800 0.7290 0.6800 0.7290 1,000 +0.01(+0.82%)
Jun 17, 2024 0.7021 0.7300 0.6800 0.7231 24,195 -0.02(-2.28%)
Jun 14, 2024 0.7400 0.7400 0.7400 0.7400 300 +0.03(+3.50%)
Jun 13, 2024 0.7150 0.7150 0.7150 0.7150 1,002 -0.00(-0.21%)
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%)
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.