Tecogen Inc (TGEN) Historical Stock Data
0.71 ↑0.00 (0.00%)
As of June 11, 2020, 2:51pm EST.
Historical Data
In the past 30 trading days, TGEN is down -1.29% a day on average. There have been 17 days where Tecogen Inc closed green and 13 days where TGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 0.71 | 0.71 | ↑$0.00 (0.00%) | 0.71 | 0.71 | 1K |
| 2024-07-25 | 0.73 | 0.71 | ↓$0.02 (-3.41%) | 0.71 | 0.73 | 2.25K |
| 2024-07-24 | 0.71 | 0.71 | ↑$0.00 (0.00%) | 0.71 | 0.71 | 1.54K |
| 2024-07-23 | 0.73 | 0.70 | ↓$0.03 (-3.99%) | 0.70 | 0.73 | 2.10K |
| 2024-07-22 | 0.73 | 0.73 | ↓$0.00 (-0.01%) | 0.73 | 0.73 | 1.46K |
| 2024-07-12 | 0.73 | 0.66 | ↓$0.07 (-9.05%) | 0.65 | 0.73 | 17.70K |
| 2024-07-05 | 0.74 | 0.74 | ↑$0.00 (0.00%) | 0.74 | 0.74 | 300 |
| 2024-06-28 | 0.73 | 0.71 | ↓$0.02 (-2.61%) | 0.71 | 0.82 | 16.80K |
| 2024-06-27 | 0.69 | 0.69 | ↑$0.00 (0.14%) | 0.69 | 0.69 | 1.60K |
| 2024-06-26 | 0.72 | 0.69 | ↓$0.03 (-4.03%) | 0.69 | 0.72 | 6K |
| 2024-06-25 | 0.77 | 0.77 | ↑$0.00 (0.00%) | 0.77 | 0.77 | 500 |
| 2024-06-24 | 0.68 | 0.73 | ↑$0.05 (7.35%) | 0.68 | 0.73 | 9K |
| 2024-06-21 | 0.71 | 0.71 | ↑$0.00 (0.00%) | 0.70 | 0.71 | 800 |
| 2024-06-17 | 0.70 | 0.68 | ↓$0.02 (-2.86%) | 0.68 | 0.73 | 10K |
| 2024-06-14 | 0.74 | 0.74 | ↑$0.00 (0.00%) | 0.74 | 0.74 | 300 |
| 2024-06-12 | 0.72 | 0.72 | ↑$0.00 (0.00%) | 0.72 | 0.72 | 3K |
| 2024-06-10 | 0.73 | 0.74 | ↑$0.01 (1.04%) | 0.73 | 0.74 | 1.76K |
| 2024-06-07 | 0.73 | 0.77 | ↑$0.04 (5.74%) | 0.71 | 0.77 | 13.21K |
| 2024-06-06 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.73 | 0.73 | 100 |
| 2024-06-05 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.73 | 0.73 | 1K |
| 2024-06-04 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.73 | 0.73 | 500 |
| 2024-06-03 | 0.71 | 0.76 | ↑$0.05 (7.22%) | 0.70 | 0.76 | 23.57K |
| 2024-05-31 | 0.78 | 0.75 | ↓$0.03 (-3.85%) | 0.75 | 0.78 | 4.44K |
| 2024-05-30 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.80 | 0.80 | 432 |
| 2024-05-29 | 0.83 | 0.75 | ↓$0.08 (-10.11%) | 0.75 | 0.83 | 13.29K |
| 2024-05-28 | 0.84 | 0.75 | ↓$0.09 (-10.61%) | 0.75 | 0.84 | 4.92K |
| 2024-05-24 | 0.84 | 0.80 | ↓$0.04 (-4.73%) | 0.79 | 0.84 | 11.67K |
| 2024-05-23 | 0.77 | 0.77 | ↑$0.00 (0.00%) | 0.77 | 0.77 | 2.07K |
| 2024-05-22 | 0.80 | 0.76 | ↓$0.03 (-4.34%) | 0.76 | 0.80 | 5.39K |
| 2024-05-21 | 0.79 | 0.79 | ↓$0.00 (-0.60%) | 0.75 | 0.84 | 18.72K |
Create an account or log in to view more rows.
$TGEN very normal lol sike
$TGEN go green today and we gap up tomrrow
$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.