Tecogen Inc (TGEN) Historical Stock Data

1.59 ↑0.01 (0.63%)

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

Historical Data

In the past 30 trading days, TGEN is up 1.70% a day on average. There have been 19 days where Tecogen Inc closed green and 11 days where TGEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.59	1.59	↑$0.00 (0.00%)	1.54	1.60	21.10K
2024-12-19	1.60	1.58	↓$0.02 (-1.25%)	1.56	1.60	19.04K
2024-12-18	1.72	1.56	↓$0.16 (-9.30%)	1.56	1.76	21.41K
2024-12-17	1.69	1.74	↑$0.05 (2.96%)	1.65	1.75	16.96K
2024-12-16	1.72	1.73	↑$0.01 (0.58%)	1.70	1.73	5.42K
2024-12-13	1.83	1.72	↓$0.11 (-6.01%)	1.70	1.83	3.63K
2024-12-12	1.94	1.85	↓$0.09 (-4.64%)	1.79	1.95	17.26K
2024-12-11	1.82	1.90	↑$0.08 (4.40%)	1.82	1.93	13.53K
2024-12-10	1.68	1.82	↑$0.14 (8.33%)	1.54	1.85	11.33K
2024-12-09	1.76	1.76	↑$0.00 (0.00%)	1.54	1.83	89.62K
2024-12-06	1.75	1.70	↓$0.05 (-2.86%)	1.56	1.84	44.31K
2024-12-05	1.45	1.75	↑$0.30 (20.69%)	1.45	1.75	68.46K
2024-12-04	1.48	1.40	↓$0.08 (-5.41%)	1.36	1.78	133.15K
2024-12-03	1.14	1.40	↑$0.26 (22.81%)	1.00	1.68	356.34K
2024-12-02	0.97	1.12	↑$0.15 (15.82%)	0.97	1.15	52.16K
2024-11-29	0.90	0.93	↑$0.03 (3.33%)	0.90	0.93	25.03K
2024-11-27	0.90	0.90	↑$0.00 (0.03%)	0.90	0.90	24.02K
2024-11-26	0.90	0.90	↑$0.00 (0.00%)	0.90	0.90	83.41K
2024-11-25	0.91	0.90	↓$0.01 (-1.10%)	0.90	0.93	23.57K
2024-11-22	0.90	0.91	↑$0.01 (1.22%)	0.90	0.91	7.50K
2024-11-21	0.86	0.86	↓$0.00 (-0.35%)	0.86	0.86	15.55K
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