The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
1.610
+0.220 (15.83%)
At close: Jan 21, 2026, 4:00 PM EST
1.610
0.00 (0.00%)
Pre-market: Jan 22, 2026, 4:34 AM EST
TGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 116,539 |
| Nov 26, 2025 | 1.24 | 1.24 | 1.11 | 1.13 | 1.13 | - | 193,063 |
| Nov 25, 2025 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | - | 99,982 |
| Nov 24, 2025 | 1.15 | 1.19 | 1.10 | 1.13 | 1.13 | -0.88% | 102,255 |
| Nov 21, 2025 | 1.16 | 1.20 | 1.10 | 1.14 | 1.14 | -1.72% | 241,577 |
| Nov 20, 2025 | 1.24 | 1.28 | 1.16 | 1.16 | 1.16 | -3.33% | 209,086 |
| Nov 19, 2025 | 1.33 | 1.37 | 1.20 | 1.20 | 1.20 | -9.09% | 454,706 |
| Nov 18, 2025 | 1.21 | 1.40 | 1.21 | 1.32 | 1.32 | 5.60% | 181,885 |
| Nov 17, 2025 | 1.38 | 1.40 | 1.24 | 1.25 | 1.25 | -6.72% | 311,010 |
| Nov 14, 2025 | 1.37 | 1.43 | 1.31 | 1.34 | 1.34 | 1.52% | 478,390 |
| Nov 13, 2025 | 1.18 | 1.60 | 1.18 | 1.32 | 1.32 | 3.94% | 1,343,439 |
| Nov 12, 2025 | 1.35 | 1.41 | 1.27 | 1.27 | 1.27 | -7.30% | 395,258 |
| Nov 11, 2025 | 1.40 | 1.58 | 1.27 | 1.37 | 1.37 | -1.44% | 1,341,212 |
| Nov 10, 2025 | 1.25 | 1.47 | 1.24 | 1.39 | 1.39 | 15.83% | 982,342 |
| Nov 7, 2025 | 1.21 | 1.34 | 1.17 | 1.20 | 1.20 | 3.45% | 1,419,431 |