Tecogen Inc. (TGEN)
NYSEAMERICAN: TGEN · Real-Time Price · USD
5.01
+0.41 (8.91%)
May 27, 2025, 1:19 PM - Market open

Tecogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20254.675.134.675.27-14.57%205,410
May 23, 20254.184.664.014.604.60-1.08%561,921
May 22, 20254.454.774.004.654.656.65%397,100
May 21, 20254.164.904.164.364.360.46%555,930
May 20, 20254.504.654.114.344.34-3.56%384,946
May 19, 20254.395.614.004.504.503.45%1,360,180
May 16, 20253.524.353.524.354.3523.93%848,123
May 15, 20253.493.603.263.513.51-0.57%171,365
May 14, 20253.974.003.433.533.53-10.63%495,516
May 13, 20253.404.203.373.953.9516.18%820,575
May 12, 20253.243.403.123.403.407.26%539,970
May 9, 20253.403.403.033.173.17-6.76%267,123
May 8, 20253.253.403.023.403.405.26%152,250
May 7, 20253.253.353.203.233.23-0.49%287,941
May 6, 20253.153.503.003.253.254.71%401,663
May 5, 20252.753.182.603.103.1015.67%233,355
May 2, 20252.772.782.682.682.68-1.83%207,743
May 1, 20252.642.802.502.732.7310.53%785,431
Apr 30, 20252.452.472.352.472.47-250,962
Apr 29, 20252.342.472.342.472.477.39%215,330
Apr 28, 20252.152.432.152.302.307.18%333,813
Apr 25, 20252.022.202.022.152.156.66%99,621
Apr 24, 20251.992.031.952.012.011.11%67,439
Apr 23, 20251.922.031.921.991.992.05%46,916
Apr 22, 20251.851.951.851.951.953.17%9,819
Apr 21, 20251.831.991.831.891.890.43%51,391
Apr 17, 20251.891.951.841.881.882.84%5,135
Apr 16, 20251.831.951.831.831.83-2.66%35,313
Apr 15, 20251.861.951.821.881.881.62%24,411
Apr 14, 20251.901.921.841.851.850.54%79,737
Apr 11, 20251.901.951.841.841.84-0.54%47,575
Apr 10, 20252.032.031.851.851.85-8.87%35,420
Apr 9, 20251.852.031.852.032.0310.33%41,965
Apr 8, 20251.992.021.821.841.84-0.54%57,556
Apr 7, 20251.901.921.811.851.85-4.49%93,696
Apr 4, 20252.092.091.921.941.94-5.51%173,161
Apr 3, 20252.322.322.042.052.05-11.64%236,623
Apr 2, 20252.192.352.102.322.326.91%34,293
Apr 1, 20252.152.282.152.172.17-2.69%28,283
Mar 31, 20252.152.272.002.232.23-1.76%119,312
Mar 28, 20252.272.342.132.272.27-38,056
Mar 27, 20252.572.572.212.272.27-13.03%89,834
Mar 26, 20252.602.752.522.612.610.38%67,224
Mar 25, 20252.482.652.322.602.605.69%64,528
Mar 24, 20252.552.552.352.462.461.65%25,096
Mar 21, 20252.532.532.332.422.42-3.39%14,266
Mar 20, 20252.292.602.292.512.511.83%73,030
Mar 19, 20252.352.462.202.462.4614.42%131,445
Mar 18, 20252.582.582.072.152.15-16.34%230,218
Mar 17, 20252.232.592.012.572.5719.53%352,734