Tecogen Inc (TGEN) Historical Stock Data

0.90 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TGEN is down -0.25% a day on average. There have been 18 days where Tecogen Inc closed green and 12 days where TGEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.91	0.90	↓$0.01 (-1.07%)	0.90	0.91	31K
2024-11-19	0.87	0.91	↑$0.04 (4.60%)	0.86	0.92	22.19K
2024-11-18	0.90	0.90	↑$0.00 (0.00%)	0.90	0.90	1K
2024-11-15	0.92	0.92	↑$0.00 (0.00%)	0.91	0.95	20.53K
2024-11-14	0.90	0.91	↑$0.01 (1.11%)	0.90	0.94	14.74K
2024-11-13	0.84	0.90	↑$0.06 (7.08%)	0.84	0.90	1K
2024-11-11	0.95	0.87	↓$0.08 (-8.13%)	0.87	0.95	10.63K
2024-11-08	0.95	0.95	↑$0.00 (0.00%)	0.95	0.95	1K
2024-11-01	0.87	0.86	↓$0.02 (-1.72%)	0.83	0.88	12.60K
2024-10-31	0.85	0.85	↑$0.00 (0.00%)	0.85	0.85	3.97K
2024-10-29	0.86	0.84	↓$0.02 (-2.34%)	0.84	0.86	7K
2024-10-28	0.89	0.86	↓$0.03 (-3.43%)	0.85	0.89	6.94K
2024-10-25	0.92	0.92	↑$0.00 (0.00%)	0.92	0.92	1K
2024-10-24	0.89	0.89	↑$0.00 (0.00%)	0.89	0.90	10K
2024-10-23	0.89	0.89	↑$0.00 (0.00%)	0.89	0.89	2.30K
2024-10-22	0.89	0.89	↑$0.00 (0.00%)	0.89	0.89	1.70K
2024-10-21	0.94	0.90	↓$0.04 (-3.74%)	0.90	0.94	9.20K
2024-10-18	0.90	0.90	↑$0.00 (0.14%)	0.90	0.90	54.10K
2024-10-17	0.90	0.90	↓$0.00 (-0.41%)	0.90	0.90	1.65K
2024-10-16	0.90	0.90	↑$0.00 (0.00%)	0.90	0.90	212
2024-10-15	0.85	0.91	↑$0.06 (6.48%)	0.84	0.96	296.13K
2024-10-14	0.84	0.84	↓$0.00 (-0.06%)	0.84	0.85	4.11K
2024-10-11	0.84	0.85	↑$0.01 (1.12%)	0.84	0.85	23K
2024-10-08	0.84	0.84	↑$0.00 (0.00%)	0.84	0.84	110
2024-10-04	0.85	0.85	↑$0.00 (0.00%)	0.85	0.85	2K
2024-09-27	0.83	0.82	↓$0.01 (-1.20%)	0.81	0.85	11.80K
2024-09-26	0.83	0.81	↓$0.02 (-2.40%)	0.81	0.83	7.53K
2024-09-25	0.83	0.82	↓$0.01 (-1.32%)	0.82	0.83	9.80K
2024-09-24	0.85	0.83	↓$0.02 (-2.35%)	0.83	0.86	24K
2024-09-23	0.85	0.85	↑$0.00 (0.00%)	0.85	0.86	15.13K