Tecogen Inc. (TGEN)
OTCMKTS
· Delayed Price · Currency is USD
2.140
+0.120 (5.94%)
Apr 25, 2025, 3:57 PM EDT
Tecogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.99 | 2.03 | 1.95 | 2.01 | 2.01 | 1.11% | 67,439 |
| Apr 23, 2025 | 1.92 | 2.03 | 1.92 | 1.99 | 1.99 | 2.05% | 46,916 |
| Apr 22, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 3.17% | 9,819 |
| Apr 21, 2025 | 1.83 | 1.99 | 1.83 | 1.89 | 1.89 | 0.43% | 51,391 |
| Apr 17, 2025 | 1.89 | 1.95 | 1.84 | 1.88 | 1.88 | 2.84% | 5,135 |
| Apr 16, 2025 | 1.83 | 1.95 | 1.83 | 1.83 | 1.83 | -2.66% | 35,313 |
| Apr 15, 2025 | 1.86 | 1.95 | 1.82 | 1.88 | 1.88 | 1.62% | 24,411 |
| Apr 14, 2025 | 1.90 | 1.92 | 1.84 | 1.85 | 1.85 | 0.54% | 79,737 |
| Apr 11, 2025 | 1.90 | 1.95 | 1.84 | 1.84 | 1.84 | -0.54% | 47,575 |
| Apr 10, 2025 | 2.03 | 2.03 | 1.85 | 1.85 | 1.85 | -8.87% | 35,420 |
| Apr 9, 2025 | 1.85 | 2.03 | 1.85 | 2.03 | 2.03 | 10.33% | 41,965 |
| Apr 8, 2025 | 1.99 | 2.02 | 1.82 | 1.84 | 1.84 | -0.54% | 57,556 |
| Apr 7, 2025 | 1.90 | 1.92 | 1.81 | 1.85 | 1.85 | -4.49% | 93,696 |
| Apr 4, 2025 | 2.09 | 2.09 | 1.92 | 1.94 | 1.94 | -5.51% | 173,161 |
| Apr 3, 2025 | 2.32 | 2.32 | 2.04 | 2.05 | 2.05 | -11.64% | 236,623 |
| Apr 2, 2025 | 2.19 | 2.35 | 2.10 | 2.32 | 2.32 | 6.91% | 34,293 |
| Apr 1, 2025 | 2.15 | 2.28 | 2.15 | 2.17 | 2.17 | -2.69% | 28,283 |
| Mar 31, 2025 | 2.15 | 2.27 | 2.00 | 2.23 | 2.23 | -1.76% | 119,312 |
| Mar 28, 2025 | 2.27 | 2.34 | 2.13 | 2.27 | 2.27 | - | 38,056 |
| Mar 27, 2025 | 2.57 | 2.57 | 2.21 | 2.27 | 2.27 | -13.03% | 89,834 |
| Mar 26, 2025 | 2.60 | 2.75 | 2.52 | 2.61 | 2.61 | 0.38% | 67,224 |
| Mar 25, 2025 | 2.48 | 2.65 | 2.32 | 2.60 | 2.60 | 5.69% | 64,528 |
| Mar 24, 2025 | 2.55 | 2.55 | 2.35 | 2.46 | 2.46 | 1.65% | 25,096 |
| Mar 21, 2025 | 2.53 | 2.53 | 2.33 | 2.42 | 2.42 | -3.39% | 14,266 |
| Mar 20, 2025 | 2.29 | 2.60 | 2.29 | 2.51 | 2.51 | 1.83% | 73,030 |
| Mar 19, 2025 | 2.35 | 2.46 | 2.20 | 2.46 | 2.46 | 14.42% | 131,445 |
| Mar 18, 2025 | 2.58 | 2.58 | 2.07 | 2.15 | 2.15 | -16.34% | 230,218 |
| Mar 17, 2025 | 2.23 | 2.59 | 2.01 | 2.57 | 2.57 | 19.53% | 352,734 |
| Mar 14, 2025 | 2.15 | 2.34 | 2.07 | 2.15 | 2.15 | 0.47% | 38,171 |
| Mar 13, 2025 | 2.16 | 2.25 | 2.14 | 2.14 | 2.14 | - | 20,170 |
| Mar 12, 2025 | 2.27 | 2.27 | 2.13 | 2.14 | 2.14 | -2.73% | 81,531 |
| Mar 11, 2025 | 2.32 | 2.32 | 2.06 | 2.20 | 2.20 | - | 128,686 |
| Mar 10, 2025 | 2.44 | 2.47 | 2.16 | 2.20 | 2.20 | -8.33% | 236,430 |
| Mar 7, 2025 | 2.33 | 2.44 | 2.31 | 2.40 | 2.40 | 3.00% | 132,687 |
| Mar 6, 2025 | 2.27 | 2.39 | 2.22 | 2.33 | 2.33 | 0.78% | 264,230 |
| Mar 5, 2025 | 2.35 | 2.37 | 2.26 | 2.31 | 2.31 | -1.62% | 51,682 |
| Mar 4, 2025 | 2.14 | 2.40 | 2.04 | 2.35 | 2.35 | 3.52% | 198,501 |
| Mar 3, 2025 | 2.00 | 2.60 | 1.91 | 2.27 | 2.27 | 30.46% | 1,425,653 |
| Feb 28, 2025 | 1.79 | 1.80 | 1.63 | 1.74 | 1.74 | -4.08% | 46,973 |
| Feb 27, 2025 | 1.98 | 1.98 | 1.80 | 1.81 | 1.81 | -6.49% | 12,297 |
| Feb 26, 2025 | 1.68 | 2.00 | 1.68 | 1.94 | 1.94 | 16.87% | 50,060 |
| Feb 25, 2025 | 1.94 | 2.00 | 1.55 | 1.66 | 1.66 | -14.43% | 131,193 |
| Feb 24, 2025 | 1.80 | 2.04 | 1.80 | 1.94 | 1.94 | 1.57% | 98,476 |
| Feb 21, 2025 | 2.26 | 2.29 | 1.87 | 1.91 | 1.91 | -15.49% | 195,485 |
| Feb 20, 2025 | 2.36 | 2.54 | 2.25 | 2.26 | 2.26 | -4.64% | 162,279 |
| Feb 19, 2025 | 2.20 | 2.44 | 2.20 | 2.37 | 2.37 | 4.68% | 133,125 |
| Feb 18, 2025 | 2.34 | 2.36 | 2.17 | 2.26 | 2.26 | -3.25% | 93,681 |
| Feb 14, 2025 | 2.28 | 2.43 | 2.22 | 2.34 | 2.34 | 5.41% | 115,538 |
| Feb 13, 2025 | 2.49 | 2.49 | 1.85 | 2.22 | 2.22 | -8.64% | 406,014 |
| Feb 12, 2025 | 2.65 | 2.65 | 2.28 | 2.43 | 2.43 | -9.33% | 202,292 |