Tecogen Inc (TGEN) Historical Stock Data
0.79 ↑0.02 (2.56%)
As of June 11, 2020, 2:51pm EST.
Historical Data
In the past 30 trading days, TGEN is up 1.44% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 0.79 | 0.79 | ↑$0.00 (0.05%) | 0.79 | 0.79 | 0.90K |
| 2024-05-16 | 0.75 | 0.77 | ↑$0.02 (3.10%) | 0.75 | 0.77 | 5.60K |
| 2024-05-15 | 0.74 | 0.74 | ↓$0.00 (-0.60%) | 0.74 | 0.74 | 10.53K |
| 2024-05-14 | 0.72 | 0.70 | ↓$0.02 (-3.24%) | 0.70 | 0.72 | 1.61K |
| 2024-05-13 | 0.70 | 0.69 | ↓$0.01 (-0.84%) | 0.69 | 0.72 | 10.25K |
| 2024-05-10 | 0.70 | 0.69 | ↓$0.01 (-2.13%) | 0.69 | 0.70 | 21.25K |
| 2024-05-09 | 0.69 | 0.70 | ↑$0.01 (0.72%) | 0.69 | 0.70 | 3.84K |
| 2024-05-08 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 1.01K |
| 2024-05-07 | 0.76 | 0.68 | ↓$0.08 (-10.30%) | 0.68 | 0.78 | 48.28K |
| 2024-05-06 | 0.81 | 0.81 | ↑$0.00 (0.00%) | 0.81 | 0.81 | 5.51K |
| 2024-05-02 | 0.70 | 0.81 | ↑$0.11 (15.39%) | 0.70 | 0.81 | 766 |
| 2024-05-01 | 0.76 | 0.75 | ↓$0.01 (-1.19%) | 0.75 | 0.77 | 35.33K |
| 2024-04-30 | 0.70 | 0.79 | ↑$0.09 (13.03%) | 0.70 | 0.88 | 18.71K |
| 2024-04-29 | 0.79 | 0.72 | ↓$0.08 (-9.49%) | 0.72 | 0.80 | 12.03K |
| 2024-04-26 | 0.73 | 0.80 | ↑$0.07 (9.25%) | 0.73 | 0.80 | 4.11K |
| 2024-04-25 | 0.70 | 0.73 | ↑$0.03 (4.32%) | 0.70 | 0.80 | 14.73K |
| 2024-04-24 | 0.65 | 0.68 | ↑$0.03 (4.62%) | 0.65 | 0.69 | 20.35K |
| 2024-04-23 | 0.68 | 0.69 | ↑$0.01 (1.11%) | 0.68 | 0.69 | 6.65K |
| 2024-04-22 | 0.59 | 0.69 | ↑$0.10 (17.90%) | 0.59 | 0.69 | 2.23K |
| 2024-04-19 | 0.69 | 0.63 | ↓$0.06 (-8.67%) | 0.61 | 0.69 | 56.10K |
| 2024-04-18 | 0.66 | 0.68 | ↑$0.02 (2.83%) | 0.66 | 0.68 | 2.35K |
| 2024-04-17 | 0.66 | 0.66 | ↑$0.00 (0.00%) | 0.66 | 0.66 | 173 |
| 2024-04-16 | 0.68 | 0.68 | ↓$0.00 (-0.03%) | 0.67 | 0.68 | 13.20K |
| 2024-04-15 | 0.70 | 0.67 | ↓$0.03 (-4.24%) | 0.67 | 0.70 | 16.27K |
| 2024-04-12 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 4K |
| 2024-04-11 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.67 | 0.70 | 2.23K |
| 2024-04-10 | 0.67 | 0.70 | ↑$0.03 (4.42%) | 0.67 | 0.70 | 1.40K |
| 2024-04-09 | 0.70 | 0.70 | ↓$0.00 (-0.04%) | 0.67 | 0.70 | 11.18K |
| 2024-04-08 | 0.70 | 0.75 | ↑$0.05 (7.14%) | 0.70 | 0.75 | 3.82K |
| 2024-04-05 | 0.69 | 0.69 | ↑$0.00 (0.00%) | 0.69 | 0.69 | 2.30K |
Create an account or log in to view more rows.
$TGEN warming up
$TGEN futs ripping
$TGEN looks good
$TGEN take what we can get
$TGEN I'm friggin bored. Just give us our money already
$TGEN Buy the dip.
$TGEN gets me every time lol
$TGEN Holding.
$TGEN go green today and we gap up tomrrow
$TGEN HOLDING LONG AND STRONG!!!