The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
1.300
-0.030 (-2.26%)
Mar 24, 2026, 9:10 AM EDT - Market open
TGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.23 | 1.33 | 1.22 | 1.33 | 1.33 | 10.83% | 16,031 |
| Mar 20, 2026 | 1.22 | 1.25 | 1.14 | 1.20 | 1.20 | -5.51% | 38,190 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | -0.78% | 11,128 |
| Mar 18, 2026 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -3.76% | 37,763 |
| Mar 17, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 12,202 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -0.74% | 21,000 |
| Mar 13, 2026 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 29,673 |
| Mar 12, 2026 | 1.33 | 1.35 | 1.27 | 1.34 | 1.34 | -1.47% | 51,761 |
| Mar 11, 2026 | 1.44 | 1.44 | 1.31 | 1.36 | 1.36 | -3.55% | 45,117 |
| Mar 10, 2026 | 1.44 | 1.46 | 1.33 | 1.41 | 1.41 | -2.76% | 38,957 |
| Mar 9, 2026 | 1.33 | 1.48 | 1.33 | 1.45 | 1.45 | 7.41% | 23,267 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -6.25% | 45,392 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.37 | 1.44 | 1.44 | -2.04% | 43,983 |
| Mar 4, 2026 | 1.48 | 1.49 | 1.40 | 1.47 | 1.47 | -1.34% | 76,000 |
| Mar 3, 2026 | 1.47 | 1.50 | 1.38 | 1.49 | 1.49 | -0.67% | 71,638 |
| Mar 2, 2026 | 1.30 | 1.60 | 1.29 | 1.50 | 1.50 | 14.50% | 325,466 |
| Feb 27, 2026 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | -4.38% | 32,517 |
| Feb 26, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 3.01% | 23,001 |
| Feb 25, 2026 | 1.43 | 1.43 | 1.31 | 1.33 | 1.33 | -3.62% | 23,705 |
| Feb 24, 2026 | 1.44 | 1.44 | 1.33 | 1.38 | 1.38 | -1.78% | 20,153 |
| Feb 23, 2026 | 1.47 | 1.48 | 1.37 | 1.41 | 1.41 | -5.07% | 32,915 |
| Feb 20, 2026 | 1.51 | 1.53 | 1.44 | 1.48 | 1.48 | -3.27% | 29,883 |
| Feb 19, 2026 | 1.52 | 1.59 | 1.40 | 1.53 | 1.53 | -0.65% | 44,959 |
| Feb 18, 2026 | 1.48 | 1.54 | 1.43 | 1.54 | 1.54 | 7.69% | 65,116 |
| Feb 17, 2026 | 1.33 | 1.46 | 1.26 | 1.43 | 1.43 | 8.33% | 135,005 |
| Feb 13, 2026 | 1.36 | 1.37 | 1.26 | 1.32 | 1.32 | 5.60% | 29,080 |
| Feb 12, 2026 | 1.27 | 1.31 | 1.22 | 1.25 | 1.25 | -3.10% | 15,131 |
| Feb 11, 2026 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 20,838 |
| 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 |