Tecogen Inc (TGEN) Historical Stock Data

1.21 ↑0.00 (0.00%)

As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, TGEN is up 0.02% a day on average. There have been 14 days where Tecogen Inc closed green and 16 days where TGEN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	1.23	1.21	↓$0.02 (-1.63%)	1.21	1.23	1K
2022-03-25	1.49	1.73	↑$0.24 (16.11%)	1.49	1.79	15.47K
2022-03-04	1.58	1.39	↓$0.19 (-12.03%)	1.39	1.58	2.79K
2021-11-24	1.20	1.41	↑$0.21 (17.50%)	1.19	1.42	13.89K
2021-11-23	1.38	1.28	↓$0.10 (-6.91%)	1.18	1.38	70.38K
2021-11-22	1.47	1.36	↓$0.11 (-7.48%)	1.35	1.47	23.77K
2021-11-19	1.51	1.49	↓$0.02 (-1.32%)	1.46	1.51	9.43K
2021-11-18	1.58	1.52	↓$0.07 (-4.11%)	1.52	1.58	22.92K
2021-11-17	1.61	1.59	↓$0.02 (-1.12%)	1.59	1.61	3.93K
2021-11-16	1.62	1.60	↓$0.02 (-1.11%)	1.60	1.62	874
2021-11-15	1.67	1.59	↓$0.08 (-5.03%)	1.55	1.67	53.90K
2021-11-12	1.70	1.67	↓$0.03 (-1.76%)	1.67	1.79	8.86K
2021-11-11	1.75	1.71	↓$0.04 (-2.57%)	1.67	1.79	12.38K
2021-11-10	1.75	1.78	↑$0.03 (1.71%)	1.68	1.78	3.62K
2021-11-09	1.77	1.76	↓$0.01 (-0.56%)	1.76	1.77	382
2021-11-08	1.76	1.77	↑$0.01 (0.57%)	1.76	1.80	6.98K
2021-11-05	1.68	1.74	↑$0.06 (3.57%)	1.67	1.74	1.54K
2021-11-02	1.72	1.75	↑$0.03 (1.74%)	1.72	1.75	2K
2021-11-01	1.71	1.79	↑$0.09 (4.99%)	1.67	1.79	6.94K
2021-10-29	1.70	1.70	↑$0.00 (0.00%)	1.70	1.70	5K
2021-10-28	1.71	1.70	↓$0.01 (-0.58%)	1.67	1.71	13.33K
2021-10-27	1.71	1.74	↑$0.03 (1.87%)	1.71	1.74	4.73K
2021-10-26	1.77	1.74	↓$0.02 (-1.36%)	1.70	1.79	10.74K
2021-10-25	1.75	1.75	↑$0.00 (0.00%)	1.75	1.75	4.70K
2021-10-22	1.74	1.79	↑$0.05 (2.99%)	1.74	1.79	745
2021-10-21	1.71	1.70	↓$0.01 (-0.58%)	1.70	1.75	4.63K
2021-10-20	1.75	1.77	↑$0.02 (1.11%)	1.71	1.77	6.30K
2021-10-19	1.75	1.75	↑$0.00 (0.00%)	1.75	1.75	157
2021-10-15	1.76	1.76	↑$0.00 (0.00%)	1.76	1.76	300
2021-10-14	1.80	1.74	↓$0.06 (-3.33%)	1.74	1.80	4.80K