The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
3.140
+0.010 (0.32%)
At close: Aug 29, 2025, 4:00 PM
3.380
+0.240 (7.64%)
After-hours: Aug 29, 2025, 7:57 PM EDT
TGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.31 | 3.31 | 3.04 | 3.14 | 3.14 | 0.32% | 15,423 |
| Aug 28, 2025 | 3.22 | 3.58 | 3.05 | 3.13 | 3.13 | -5.15% | 29,620 |
| Aug 27, 2025 | 3.34 | 3.60 | 3.20 | 3.30 | 3.30 | -4.07% | 16,115 |
| Aug 26, 2025 | 3.50 | 3.71 | 3.35 | 3.44 | 3.44 | -0.86% | 28,293 |
| Aug 25, 2025 | 3.73 | 3.74 | 3.38 | 3.47 | 3.47 | -5.96% | 27,093 |
| Aug 22, 2025 | 3.44 | 3.72 | 3.40 | 3.69 | 3.69 | 7.27% | 30,952 |
| Aug 21, 2025 | 3.69 | 3.89 | 3.26 | 3.44 | 3.44 | -1.99% | 65,427 |
| Aug 20, 2025 | 3.35 | 3.56 | 3.20 | 3.51 | 3.51 | 5.41% | 68,806 |
| Aug 19, 2025 | 3.77 | 3.77 | 3.20 | 3.33 | 3.33 | -6.20% | 57,067 |
| Aug 18, 2025 | 3.15 | 3.79 | 3.05 | 3.55 | 3.55 | 9.23% | 78,288 |
| Aug 15, 2025 | 2.99 | 3.40 | 2.99 | 3.25 | 3.25 | 5.52% | 63,634 |
| Aug 14, 2025 | 3.22 | 3.36 | 3.05 | 3.08 | 3.08 | -6.67% | 57,771 |
| Aug 13, 2025 | 3.55 | 3.78 | 3.19 | 3.30 | 3.30 | -9.59% | 88,404 |
| Aug 12, 2025 | 3.23 | 4.17 | 3.23 | 3.65 | 3.65 | 9.61% | 103,606 |
| Aug 11, 2025 | 3.72 | 3.86 | 3.22 | 3.33 | 3.33 | -10.48% | 28,196 |
| Aug 8, 2025 | 4.43 | 4.43 | 3.61 | 3.72 | 3.72 | -16.03% | 70,287 |
| Aug 7, 2025 | 5.18 | 5.18 | 4.25 | 4.43 | 4.43 | -13.98% | 53,844 |
| Aug 6, 2025 | 5.12 | 5.25 | 4.76 | 5.15 | 5.15 | -1.53% | 47,181 |
| Aug 5, 2025 | 5.43 | 5.43 | 5.01 | 5.23 | 5.23 | -2.06% | 25,666 |
| Aug 4, 2025 | 5.15 | 5.45 | 4.86 | 5.34 | 5.34 | 1.14% | 45,108 |
| Aug 1, 2025 | 5.35 | 5.55 | 5.28 | 5.28 | 5.28 | -4.09% | 25,436 |
| Jul 31, 2025 | 5.59 | 5.59 | 5.23 | 5.51 | 5.51 | 1.19% | 17,929 |
| Jul 30, 2025 | 5.60 | 5.62 | 5.30 | 5.44 | 5.44 | -5.06% | 22,338 |
| Jul 29, 2025 | 5.68 | 5.79 | 5.25 | 5.73 | 5.73 | 1.06% | 54,466 |
| Jul 28, 2025 | 5.64 | 5.90 | 5.50 | 5.67 | 5.67 | -2.24% | 55,752 |
| Jul 25, 2025 | 6.10 | 6.17 | 5.61 | 5.80 | 5.80 | -6.60% | 88,201 |
| Jul 24, 2025 | 5.76 | 6.50 | 5.50 | 6.21 | 6.21 | 7.63% | 79,854 |
| Jul 23, 2025 | 5.90 | 5.90 | 5.72 | 5.77 | 5.77 | -2.04% | 18,861 |
| Jul 22, 2025 | 5.93 | 6.04 | 5.73 | 5.89 | 5.89 | -0.34% | 23,010 |
| Jul 21, 2025 | 6.08 | 6.37 | 5.70 | 5.91 | 5.91 | -1.50% | 42,021 |
| Jul 18, 2025 | 5.72 | 6.05 | 5.71 | 6.00 | 6.00 | 0.67% | 41,680 |
| Jul 17, 2025 | 6.04 | 6.20 | 5.83 | 5.96 | 5.96 | -1.49% | 33,866 |
| Jul 16, 2025 | 6.05 | 6.22 | 5.78 | 6.05 | 6.05 | -0.98% | 62,937 |
| Jul 15, 2025 | 6.50 | 6.52 | 6.09 | 6.11 | 6.11 | -5.71% | 45,633 |
| Jul 14, 2025 | 6.37 | 6.54 | 6.11 | 6.48 | 6.48 | -0.31% | 46,220 |
| Jul 11, 2025 | 6.19 | 6.79 | 6.04 | 6.50 | 6.50 | 3.50% | 126,823 |
| Jul 10, 2025 | 6.80 | 6.96 | 5.80 | 6.28 | 6.28 | -8.05% | 143,823 |
| Jul 9, 2025 | 6.50 | 7.05 | 6.50 | 6.83 | 6.83 | 4.75% | 80,388 |
| Jul 8, 2025 | 6.50 | 7.17 | 6.50 | 6.52 | 6.52 | -5.37% | 77,647 |
| Jul 7, 2025 | 7.12 | 7.40 | 6.50 | 6.89 | 6.89 | - | 77,957 |
| Jul 3, 2025 | 7.11 | 7.29 | 6.35 | 6.89 | 6.89 | -4.83% | 130,761 |
| Jul 2, 2025 | 7.27 | 7.50 | 6.61 | 7.24 | 7.24 | -3.47% | 629,554 |
| Jul 1, 2025 | 7.93 | 8.03 | 7.00 | 7.50 | 7.50 | -5.18% | 60,190 |
| Jun 30, 2025 | 8.40 | 8.51 | 7.77 | 7.91 | 7.91 | -3.77% | 64,202 |
| Jun 27, 2025 | 7.99 | 9.20 | 7.06 | 8.22 | 8.22 | 0.49% | 129,565 |
| Jun 26, 2025 | 7.21 | 8.25 | 6.90 | 8.18 | 8.18 | 11.90% | 216,261 |
| Jun 25, 2025 | 7.40 | 7.89 | 6.55 | 7.31 | 7.31 | -0.54% | 148,880 |
| Jun 24, 2025 | 7.61 | 7.85 | 7.25 | 7.35 | 7.35 | -5.65% | 84,230 |
| Jun 23, 2025 | 8.19 | 8.51 | 7.50 | 7.79 | 7.79 | -7.26% | 83,127 |
| Jun 20, 2025 | 8.31 | 9.24 | 8.02 | 8.40 | 8.40 | -1.52% | 123,337 |