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

Tecogen Inc. - Common Stock (OP: TGEN )

1.590 -0.002 (-0.13%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.600 1.610 1.540 1.590 45,881 -0.00(-0.13%)
Dec 19, 2024 1.650 1.650 1.560 1.592 28,279 +0.03(+2.05%)
Dec 18, 2024 1.720 1.760 1.560 1.560 44,813 -0.18(-10.34%)
Dec 17, 2024 1.730 1.800 1.650 1.740 33,830 +0.01(+0.58%)
Dec 16, 2024 1.700 1.800 1.680 1.730 11,598 +0.01(+0.58%)
Dec 13, 2024 1.820 1.840 1.670 1.720 19,348 -0.13(-7.03%)
Dec 12, 2024 1.940 1.982 1.790 1.850 40,523 -0.05(-2.63%)
Dec 11, 2024 1.840 1.930 1.820 1.900 42,350 +0.08(+4.40%)
Dec 10, 2024 1.715 1.850 1.540 1.820 33,566 +0.06(+3.41%)
Dec 09, 2024 1.740 1.830 1.540 1.760 153,316 +0.06(+3.53%)
Dec 06, 2024 1.750 1.850 1.560 1.700 96,012 -0.05(-2.86%)
Dec 05, 2024 1.450 1.750 1.450 1.750 147,685 +0.35(+25.00%)
Dec 04, 2024 1.480 1.780 1.353 1.400 236,966 +0.00(+0.00%)
Dec 03, 2024 1.140 1.690 1.000 1.400 634,085 +0.28(+25.00%)
Dec 02, 2024 0.9670 1.177 0.9300 1.120 76,433 +0.19(+20.43%)
Nov 29, 2024 0.9000 0.9670 0.8969 0.9300 61,288 +0.03(+3.33%)
Nov 27, 2024 0.8997 0.9000 0.8939 0.9000 81,941 +0.01(+1.35%)
Nov 26, 2024 0.9000 0.9000 0.8800 0.8880 130,937 -0.01(-1.33%)
Nov 25, 2024 0.9180 0.9502 0.9000 0.9000 53,799 -0.01(-1.10%)
Nov 22, 2024 0.8750 0.9100 0.8750 0.9100 21,372 +0.05(+5.81%)
Nov 21, 2024 0.8600 0.8600 0.8558 0.8600 27,048 -0.04(-4.44%)
Nov 20, 2024 0.9097 0.9100 0.9000 0.9000 71,498 -0.01(-1.10%)
Nov 19, 2024 0.8695 0.9200 0.8695 0.9100 65,940 +0.01(+1.11%)
Nov 18, 2024 0.9000 0.9000 0.9000 0.9000 8,020 -0.02(-2.17%)
Nov 15, 2024 0.9600 0.9600 0.8710 0.9200 41,756 +0.01(+1.10%)
Nov 14, 2024 0.9000 0.9900 0.8710 0.9100 30,250 +0.01(+1.17%)
Nov 13, 2024 0.8400 0.8995 0.8400 0.8995 1,000 +0.03(+3.39%)
Nov 11, 2024 0.8700 0 -0.08(-8.13%)
Nov 08, 2024 0.9470 0.9470 0.9470 0.9470 1,000 +0.09(+10.12%)
Nov 07, 2024 0.8500 0.8870 0.8500 0.8600 15,120 +0.01(+1.18%)
Nov 06, 2024 0.8551 0.8551 0.8500 0.8500 1,300 -0.03(-3.41%)
Nov 05, 2024 0.8800 0.8800 0.8650 0.8800 11,703 +0.03(+3.53%)
Nov 04, 2024 0.8300 0.8650 0.8300 0.8500 4,934 -0.01(-0.58%)
Nov 01, 2024 0.8700 0.8800 0.8300 0.8550 12,596 +0.01(+0.59%)
Oct 31, 2024 0.8500 0.8500 0.8500 0.8500 3,974 +0.02(+2.41%)
Oct 30, 2024 0.8550 0.8550 0.8300 0.8300 3,700 -0.02(-2.50%)
Oct 29, 2024 0.8550 0.9000 0.8300 0.8513 13,689 -0.01(-1.01%)
Oct 28, 2024 0.8900 0.9099 0.8500 0.8600 22,577 -0.06(-6.93%)
Oct 25, 2024 0.9240 0.9240 0.9240 0.9240 2,580 +0.01(+1.09%)
Oct 24, 2024 0.8910 0.9140 0.8910 0.9140 10,207 +0.02(+2.64%)
Oct 23, 2024 0.8930 0.9599 0.8905 0.8905 10,904 -0.01(-1.27%)
Oct 22, 2024 0.8900 0.9020 0.8900 0.9020 7,500 +0.00(+0.22%)
Oct 21, 2024 0.9350 0.9413 0.8955 0.9000 52,700 +0.00(+0.00%)
Oct 18, 2024 0.8987 0.9000 0.8969 0.9000 82,100 +0.00(+0.35%)
Oct 17, 2024 0.8987 0.8987 0.8941 0.8969 3,675 -0.00(-0.20%)
Oct 16, 2024 0.8948 0.8997 0.8913 0.8987 1,665 -0.01(-0.70%)
Oct 15, 2024 0.8499 0.9600 0.8400 0.9050 296,125 +0.07(+7.74%)
Oct 14, 2024 0.8405 0.8490 0.8400 0.8400 4,110 -0.01(-0.81%)
Oct 11, 2024 0.8400 0.8494 0.8400 0.8469 25,702 +0.01(+0.91%)
Oct 08, 2024 0.8393 0 -0.01(-1.18%)
Oct 07, 2024 0.8493 0.8493 0.8493 0.8493 400 +0.00(+0.00%)
Oct 04, 2024 0.8493 0.8493 0.8493 0.8493 2,000 +0.00(+0.00%)
Oct 03, 2024 0.8493 0.8493 0.8101 0.8493 1,110 +0.04(+4.84%)
Oct 02, 2024 0.8207 0.8300 0.8101 0.8101 7,650 +0.00(+0.00%)
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 and Conditions.