Tecogen Inc (TGEN) Historical Stock Data
0.71 ↓0.10 (-12.24%)
As of June 11, 2020, 2:51pm EST.
Historical Data
In the past 30 trading days, TGEN is up 2.19% a day on average. There have been 22 days where Tecogen Inc closed green and 8 days where TGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 0.68 | 0.68 | ↑$0.00 (0.00%) | 0.68 | 0.68 | 257 |
| 2024-04-02 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.69 | 0.70 | 3K |
| 2024-04-01 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 6.05K |
| 2024-03-28 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 2.39K |
| 2024-03-27 | 0.70 | 0.72 | ↑$0.02 (2.14%) | 0.70 | 0.72 | 2.51K |
| 2024-03-26 | 0.69 | 0.70 | ↑$0.01 (1.08%) | 0.69 | 0.70 | 1.51K |
| 2024-03-25 | 0.70 | 0.66 | ↓$0.04 (-5.73%) | 0.66 | 0.75 | 3.95K |
| 2024-03-22 | 0.73 | 0.70 | ↓$0.03 (-3.70%) | 0.70 | 0.73 | 2.25K |
| 2024-03-21 | 0.70 | 0.75 | ↑$0.05 (7.14%) | 0.70 | 0.75 | 4K |
| 2024-03-20 | 0.70 | 0.76 | ↑$0.06 (8.57%) | 0.70 | 0.76 | 2.76K |
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!!!