The Generation Essentials Group (TGE) Historical Stock Data

1.09 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, TGE is down -2.32% a day on average. There have been 8 days where The Generation Essentials Group closed green and 22 days where TGE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	1.07	1.09	↑$0.02 (1.87%)	1.07	1.14	96.93K
2025-12-08	1.13	1.07	↓$0.06 (-5.31%)	1.03	1.13	586.28K
2025-12-05	1.15	1.08	↓$0.07 (-6.09%)	1.05	1.15	35.09K
2025-12-04	1.10	1.05	↓$0.05 (-4.55%)	1.05	1.10	34.20K
2025-12-03	1.08	1.08	↑$0.00 (0.00%)	1.03	1.12	186.97K
2025-12-02	1.11	1.09	↓$0.02 (-1.80%)	1.08	1.16	104.47K
2025-12-01	1.10	1.10	↑$0.00 (0.00%)	1.10	1.16	171.88K
2025-11-28	1.14	1.12	↓$0.02 (-1.75%)	1.10	1.16	116.54K
2025-11-26	1.24	1.13	↓$0.11 (-8.87%)	1.11	1.24	177.79K
2025-11-25	1.24	1.13	↓$0.11 (-8.87%)	1.13	1.24	99.96K
2025-11-24	1.15	1.13	↓$0.02 (-1.74%)	1.10	1.19	101.43K
2025-11-21	1.16	1.14	↓$0.02 (-1.72%)	1.10	1.20	232.95K
2025-11-20	1.24	1.16	↓$0.08 (-6.45%)	1.16	1.28	174.38K
2025-11-19	1.33	1.20	↓$0.13 (-9.77%)	1.20	1.37	449.83K
2025-11-18	1.21	1.32	↑$0.11 (9.09%)	1.21	1.40	181.89K
2025-11-17	1.38	1.25	↓$0.13 (-9.42%)	1.24	1.40	286.39K
2025-11-14	1.37	1.34	↓$0.03 (-2.19%)	1.31	1.43	475.85K
2025-11-13	1.18	1.32	↑$0.14 (11.86%)	1.18	1.60	1.34M
2025-11-12	1.35	1.27	↓$0.08 (-5.93%)	1.27	1.40	391.49K
2025-11-11	1.40	1.37	↓$0.03 (-2.14%)	1.27	1.58	1.33M
2025-11-10	1.25	1.39	↑$0.14 (11.20%)	1.24	1.47	877.36K
2025-11-07	1.21	1.20	↓$0.01 (-0.83%)	1.17	1.34	1.38M
2025-11-06	1.31	1.16	↓$0.15 (-11.45%)	1.16	1.33	1.49M
2025-11-05	1.19	1.37	↑$0.18 (15.13%)	1.10	1.42	2.33M
2025-11-04	1.43	1.26	↓$0.17 (-11.89%)	1.17	1.56	6.42M
2025-11-03	1.17	1.81	↑$0.64 (54.69%)	1.07	1.99	165.74M
2025-10-31	1.79	0.78	↓$1.01 (-56.55%)	0.78	3.21	58.63M
2025-10-30	1.79	1.68	↓$0.11 (-6.15%)	1.66	1.79	32.15K
2025-10-29	1.81	1.68	↓$0.13 (-7.18%)	1.67	1.81	44.65K
2025-10-28	1.86	1.81	↓$0.05 (-2.69%)	1.77	1.87	23.33K