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

Tecogen Inc (OP: TGEN )

0.8101 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.8101 0.8494 0.8101 0.8101 9,200 -0.03(-3.49%)
Sep 30, 2024 0.8208 0.8494 0.8100 0.8394 20,100 +0.02(+2.37%)
Sep 27, 2024 0.8300 0.8500 0.8050 0.8200 14,300 -0.02(-2.35%)
Sep 26, 2024 0.8300 0.8397 0.8100 0.8397 10,497 +0.02(+2.40%)
Sep 25, 2024 0.8310 0.8310 0.8200 0.8200 9,800 -0.01(-1.20%)
Sep 24, 2024 0.8395 0.8597 0.8200 0.8300 39,450 -0.02(-2.35%)
Sep 23, 2024 0.8500 0.8597 0.8500 0.8500 24,498 -0.01(-1.13%)
Sep 20, 2024 0.8850 0.8900 0.8210 0.8597 12,665 -0.03(-3.62%)
Sep 19, 2024 0.8900 0.9000 0.8210 0.8920 9,901 +0.00(+0.29%)
Sep 18, 2024 0.8900 0.8900 0.8890 0.8894 2,268 +0.00(+0.04%)
Sep 17, 2024 0.8890 0.8890 0.8890 0.8890 4,800 -0.00(-0.11%)
Sep 16, 2024 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.06%)
Sep 13, 2024 0.8890 0.8895 0.8600 0.8895 12,315 +0.00(+0.06%)
Sep 12, 2024 0.8890 0.8890 0.8890 0.8890 540 +0.04(+4.47%)
Sep 11, 2024 0.8800 0.8890 0.8510 0.8510 9,100 -0.04(-4.27%)
Sep 10, 2024 0.8700 0.8890 0.8700 0.8890 2,003 +0.03(+3.25%)
Sep 09, 2024 0.8569 0.8900 0.8569 0.8610 2,850 -0.04(-4.30%)
Sep 06, 2024 0.8200 0.8999 0.8200 0.8997 14,520 +0.00(+0.02%)
Sep 05, 2024 0.9800 1.000 0.8210 0.8995 61,384 -0.07(-7.28%)
Sep 04, 2024 0.9701 0.9701 0.9701 0.9701 100 -0.01(-0.51%)
Sep 03, 2024 0.9836 0.9916 0.9400 0.9751 14,780 -0.07(-7.13%)
Aug 30, 2024 1.040 1.060 1.040 1.050 5,801 +0.01(+0.96%)
Aug 29, 2024 1.140 1.180 1.040 1.040 816 +0.00(+0.00%)
Aug 28, 2024 0.9210 1.080 0.9210 1.040 3,947 -0.01(-0.95%)
Aug 27, 2024 1.110 1.120 0.9500 1.050 7,070 -0.03(-2.78%)
Aug 26, 2024 1.060 1.200 1.060 1.080 22,940 +0.01(+0.93%)
Aug 23, 2024 1.040 1.100 1.040 1.070 72,785 +0.00(+0.00%)
Aug 22, 2024 1.090 1.090 1.050 1.070 40,810 +0.01(+0.94%)
Aug 21, 2024 0.8900 1.060 0.8900 1.060 23,824 +0.14(+15.25%)
Aug 20, 2024 0.8999 0.9345 0.8120 0.9197 9,900 +0.03(+3.34%)
Aug 19, 2024 0.8105 0.9000 0.8105 0.8900 42,685 +0.08(+9.20%)
Aug 16, 2024 0.8080 0.8190 0.8010 0.8150 5,450 +0.01(+1.75%)
Aug 15, 2024 0.7990 0.8010 0.7690 0.8010 3,992 +0.04(+4.57%)
Aug 14, 2024 0.7705 0.8200 0.7660 0.7660 7,900 -0.09(-10.88%)
Aug 13, 2024 0.8319 0.8595 0.8200 0.8595 4,472 +0.00(+0.53%)
Aug 12, 2024 0.8595 0.8595 0.8541 0.8550 4,450 +0.02(+1.79%)
Aug 09, 2024 0.7995 0.8800 0.7800 0.8400 142,250 +0.04(+5.07%)
Aug 08, 2024 0.7290 0.8080 0.7190 0.7995 122,415 +0.11(+15.42%)
Aug 07, 2024 0.6927 0.6927 0.6927 0.6927 1,000 +0.01(+1.05%)
Aug 06, 2024 0.6888 0.6900 0.6855 0.6855 23,436 -0.01(-1.04%)
Aug 05, 2024 0.6927 0.7005 0.6927 0.6927 7,730 -0.01(-1.11%)
Aug 02, 2024 0.7110 0.7110 0.7005 0.7005 23,676 -0.01(-1.48%)
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.