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

Tecogen Inc. - Common Stock (OP: TGEN )

1.810 -0.130 (-6.70%)
Streaming Delayed Price Updated: 10:41 AM EST, Feb 27, 2025 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 (%)
Feb 26, 2025 1.900 2.000 1.680 1.940 50,060 +0.28(+16.87%)
Feb 25, 2025 1.940 2.000 1.550 1.660 131,193 -0.28(-14.43%)
Feb 24, 2025 1.800 2.040 1.800 1.940 98,476 +0.03(+1.58%)
Feb 21, 2025 2.260 2.290 1.870 1.910 195,485 -0.35(-15.49%)
Feb 20, 2025 2.360 2.540 2.250 2.260 162,279 -0.11(-4.64%)
Feb 19, 2025 2.200 2.440 2.200 2.370 133,125 +0.11(+4.68%)
Feb 18, 2025 2.340 2.360 2.170 2.264 93,681 -0.08(-3.25%)
Feb 14, 2025 2.240 2.430 2.215 2.340 115,538 +0.12(+5.41%)
Feb 13, 2025 2.490 2.490 1.850 2.220 406,014 -0.21(-8.64%)
Feb 12, 2025 2.645 2.652 2.280 2.430 202,292 -0.25(-9.33%)
Feb 11, 2025 2.980 3.000 2.600 2.680 103,834 -0.32(-10.67%)
Feb 10, 2025 3.010 3.150 2.950 3.000 70,863 +0.00(+0.00%)
Feb 07, 2025 3.050 3.080 2.919 3.000 104,621 -0.08(-2.76%)
Feb 06, 2025 3.380 3.380 3.010 3.085 150,484 -0.21(-6.23%)
Feb 05, 2025 2.800 3.400 2.780 3.290 222,238 +0.49(+17.50%)
Feb 04, 2025 2.820 2.990 2.690 2.800 95,874 -0.10(-3.45%)
Feb 03, 2025 2.400 3.100 2.160 2.900 456,043 +0.49(+20.33%)
Jan 31, 2025 2.520 2.560 2.220 2.410 107,577 -0.10(-4.08%)
Jan 30, 2025 2.310 2.620 2.310 2.513 123,862 +0.20(+8.77%)
Jan 29, 2025 2.330 2.440 2.240 2.310 101,434 -0.08(-3.35%)
Jan 28, 2025 2.261 2.730 2.180 2.390 256,399 +0.26(+11.94%)
Jan 27, 2025 2.810 2.840 2.070 2.135 360,124 -0.81(-27.38%)
Jan 24, 2025 3.290 3.330 2.690 2.940 236,019 -0.37(-11.30%)
Jan 23, 2025 3.230 3.340 3.110 3.314 166,453 +0.14(+4.56%)
Jan 22, 2025 3.030 3.240 2.800 3.170 567,594 +0.29(+10.07%)
Jan 21, 2025 2.600 2.890 2.355 2.880 178,991 +0.22(+8.27%)
Jan 17, 2025 2.810 2.950 2.660 2.660 42,814 -0.14(-5.00%)
Jan 16, 2025 2.700 2.980 2.700 2.800 85,657 +0.18(+6.87%)
Jan 15, 2025 2.700 3.100 2.620 2.620 131,948 -0.03(-1.13%)
Jan 14, 2025 2.680 2.890 2.450 2.650 264,965 -0.04(-1.49%)
Jan 13, 2025 2.680 2.920 2.550 2.690 285,429 +0.04(+1.51%)
Jan 10, 2025 2.680 3.130 2.520 2.650 632,830 +0.43(+19.37%)
Jan 08, 2025 2.214 2.260 1.970 2.220 258,003 -0.01(-0.45%)
Jan 07, 2025 1.858 2.400 1.720 2.230 383,844 +0.36(+19.25%)
Jan 06, 2025 1.820 1.870 1.800 1.870 151,232 +0.07(+3.89%)
Jan 03, 2025 1.530 1.808 1.400 1.800 68,518 +0.25(+16.13%)
Jan 02, 2025 1.480 1.550 1.480 1.550 42,692 +0.08(+5.80%)
Dec 31, 2024 1.465 0 +0.02(+1.03%)
Dec 30, 2024 1.455 1.500 1.437 1.450 4,175 +0.00(+0.00%)
Dec 27, 2024 1.492 1.500 1.440 1.450 8,645 -0.04(-2.68%)
Dec 26, 2024 1.422 1.490 1.422 1.490 6,531 +0.07(+4.93%)
Dec 24, 2024 1.520 1.520 1.280 1.420 39,462 -0.13(-8.39%)
Dec 23, 2024 1.570 1.600 1.390 1.550 65,466 -0.04(-2.52%)
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%)
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.