The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
3.720
-0.710 (-16.03%)
At close: Aug 8, 2025, 4:00 PM
3.650
-0.070 (-1.88%)
After-hours: Aug 8, 2025, 7:59 PM EDT
TGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 8.94 | 9.71 | 7.21 | 8.53 | 8.53 | -6.47% | 414,565 |
| Jun 17, 2025 | 5.62 | 10.33 | 5.60 | 9.12 | 9.12 | 49.26% | 1,478,515 |
| Jun 16, 2025 | 7.79 | 8.01 | 6.10 | 6.11 | 6.11 | -19.29% | 237,654 |
| Jun 13, 2025 | 8.37 | 9.00 | 7.26 | 7.57 | 7.57 | -19.98% | 356,455 |
| Jun 12, 2025 | 10.50 | 10.50 | 9.12 | 9.46 | 9.46 | -14.00% | 277,058 |
| Jun 11, 2025 | 10.98 | 11.43 | 10.70 | 11.00 | 11.00 | -3.85% | 166,342 |
| Jun 10, 2025 | 11.00 | 12.05 | 10.02 | 11.44 | 11.44 | -5.06% | 337,586 |
| Jun 9, 2025 | 12.58 | 12.99 | 11.18 | 12.05 | 12.05 | 0.42% | 555,846 |
| Jun 6, 2025 | 12.10 | 15.00 | 10.75 | 12.00 | 12.00 | 19.52% | 2,840,640 |