The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
1.290
-0.030 (-2.27%)
At close: Feb 11, 2026, 4:00 PM EST
1.280
-0.010 (-0.78%)
After-hours: Feb 11, 2026, 7:41 PM EST
TGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.31 | 1.33 | 1.27 | 1.32 | - | - | 20,784 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | -2.22% | 55,939 |
| Feb 9, 2026 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | 5.47% | 48,124 |
| Feb 6, 2026 | 1.21 | 1.33 | 1.20 | 1.28 | 1.28 | 4.07% | 66,250 |
| Feb 5, 2026 | 1.30 | 1.33 | 1.22 | 1.23 | 1.23 | -6.11% | 55,326 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.27 | 1.31 | 1.31 | -2.96% | 64,612 |
| Feb 3, 2026 | 1.36 | 1.40 | 1.30 | 1.35 | 1.35 | -0.74% | 60,847 |
| Feb 2, 2026 | 1.41 | 1.45 | 1.31 | 1.36 | 1.36 | -2.86% | 39,146 |
| Jan 30, 2026 | 1.42 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 36,316 |
| Jan 29, 2026 | 1.51 | 1.55 | 1.40 | 1.46 | 1.46 | -8.18% | 101,494 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.50 | 1.59 | 1.59 | 4.61% | 39,855 |
| Jan 27, 2026 | 1.51 | 1.57 | 1.43 | 1.52 | 1.52 | 9.35% | 92,039 |
| Jan 26, 2026 | 1.43 | 1.44 | 1.30 | 1.39 | 1.39 | -6.08% | 68,938 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -6.92% | 51,644 |
| Jan 22, 2026 | 1.69 | 1.69 | 1.53 | 1.59 | 1.59 | -1.24% | 90,397 |
| Jan 21, 2026 | 1.40 | 1.61 | 1.40 | 1.61 | 1.61 | 15.83% | 92,592 |
| Jan 20, 2026 | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | -4.14% | 42,233 |
| Jan 16, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | 1.40% | 97,243 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.35 | 1.43 | 1.43 | -0.69% | 47,506 |
| Jan 14, 2026 | 1.40 | 1.44 | 1.33 | 1.44 | 1.44 | 3.60% | 53,330 |
| Jan 13, 2026 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | -0.71% | 43,767 |
| Jan 12, 2026 | 1.37 | 1.44 | 1.32 | 1.40 | 1.40 | 2.19% | 79,178 |
| Jan 9, 2026 | 1.40 | 1.42 | 1.32 | 1.37 | 1.37 | -2.14% | 126,020 |
| Jan 8, 2026 | 1.18 | 1.42 | 1.13 | 1.40 | 1.40 | 17.65% | 187,741 |
| Jan 7, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 33,512 |
| Jan 6, 2026 | 1.12 | 1.25 | 1.12 | 1.18 | 1.18 | -2.48% | 66,578 |
| Jan 5, 2026 | 1.16 | 1.21 | 1.06 | 1.21 | 1.21 | 13.08% | 168,534 |
| Jan 2, 2026 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 3.88% | 51,871 |
| Dec 31, 2025 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -5.50% | 63,232 |
| Dec 30, 2025 | 1.11 | 1.13 | 1.02 | 1.09 | 1.09 | 0.93% | 558,449 |
| Dec 29, 2025 | 1.13 | 1.14 | 1.04 | 1.08 | 1.08 | -2.70% | 141,133 |
| Dec 26, 2025 | 1.16 | 1.25 | 1.07 | 1.11 | 1.11 | -2.63% | 274,147 |
| Dec 24, 2025 | 1.02 | 1.23 | 1.02 | 1.14 | 1.14 | 9.62% | 225,986 |
| Dec 23, 2025 | 1.07 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 48,663 |
| Dec 22, 2025 | 1.07 | 1.13 | 1.05 | 1.05 | 1.05 | -4.55% | 101,185 |
| Dec 19, 2025 | 0.96 | 1.19 | 0.96 | 1.10 | 1.10 | 13.38% | 477,476 |
| Dec 18, 2025 | 1.06 | 1.06 | 0.91 | 0.97 | 0.97 | -2.01% | 57,701 |
| Dec 17, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -0.76% | 25,628 |
| Dec 16, 2025 | 0.95 | 1.04 | 0.89 | 1.00 | 1.00 | 0.78% | 105,782 |
| Dec 15, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 142,149 |
| Dec 12, 2025 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -7.34% | 119,186 |
| Dec 11, 2025 | 1.13 | 1.15 | 1.08 | 1.09 | 1.09 | -6.03% | 117,822 |
| Dec 10, 2025 | 1.10 | 1.25 | 1.09 | 1.16 | 1.16 | 6.42% | 147,454 |
| Dec 9, 2025 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | 1.87% | 99,656 |
| Dec 8, 2025 | 1.13 | 1.13 | 1.03 | 1.07 | 1.07 | -0.93% | 595,814 |
| Dec 5, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | 2.86% | 36,559 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 34,220 |
| Dec 3, 2025 | 1.08 | 1.12 | 1.01 | 1.08 | 1.08 | -0.92% | 189,749 |
| Dec 2, 2025 | 1.11 | 1.16 | 1.08 | 1.09 | 1.09 | -0.91% | 111,186 |
| Dec 1, 2025 | 1.10 | 1.16 | 1.10 | 1.10 | 1.10 | -1.79% | 177,527 |