The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
0.9345
-0.0051 (-0.54%)
At close: Jul 22, 2026, 4:00 PM EDT
0.9600
+0.0255 (2.73%)
After-hours: Jul 22, 2026, 7:00 PM EDT
TGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | -0.54% | 19,400 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | 1.03% | 15,368 |
| Jul 20, 2026 | 0.98 | 0.99 | 0.91 | 0.93 | 0.93 | -1.06% | 35,566 |
| Jul 17, 2026 | 0.93 | 1.02 | 0.93 | 0.94 | 0.94 | -1.61% | 28,268 |
| Jul 16, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -1.99% | 27,324 |
| Jul 15, 2026 | 1.00 | 1.02 | 0.94 | 0.97 | 0.97 | -1.61% | 41,977 |
| Jul 14, 2026 | 0.98 | 1.02 | 0.92 | 0.99 | 0.99 | -0.48% | 13,709 |
| Jul 13, 2026 | 1.02 | 1.03 | 0.96 | 1.00 | 1.00 | -5.18% | 24,951 |
| Jul 10, 2026 | 0.96 | 1.06 | 0.96 | 1.05 | 1.05 | 5.00% | 53,643 |
| Jul 9, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 21,874 |
| Jul 8, 2026 | 0.98 | 1.02 | 0.92 | 1.00 | 1.00 | 4.17% | 135,387 |
| Jul 7, 2026 | 0.97 | 1.02 | 0.93 | 0.96 | 0.96 | -1.67% | 72,957 |
| Jul 6, 2026 | 0.99 | 1.05 | 0.94 | 0.98 | 0.98 | -2.37% | 65,165 |
| Jul 2, 2026 | 1.06 | 1.10 | 1.00 | 1.00 | 1.00 | -6.54% | 150,186 |
| Jul 1, 2026 | 1.02 | 1.09 | 1.01 | 1.07 | 1.07 | 4.90% | 43,200 |
| Jun 30, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 62,181 |
| Jun 29, 2026 | 1.04 | 1.10 | 1.01 | 1.07 | 1.07 | -0.93% | 83,441 |
| Jun 26, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 27,277 |
| Jun 25, 2026 | 1.14 | 1.21 | 1.10 | 1.10 | 1.10 | -4.34% | 99,593 |
| Jun 24, 2026 | 1.12 | 1.21 | 1.06 | 1.15 | 1.15 | 1.76% | 100,693 |
| Jun 23, 2026 | 1.12 | 1.29 | 1.12 | 1.13 | 1.13 | -1.74% | 214,577 |
| Jun 22, 2026 | 1.13 | 1.23 | 1.08 | 1.15 | 1.15 | -7.26% | 667,396 |
| Jun 18, 2026 | 1.04 | 1.28 | 1.02 | 1.24 | 1.24 | 14.81% | 2,059,118 |
| Jun 17, 2026 | 1.18 | 1.26 | 1.03 | 1.08 | 1.08 | 12.50% | 5,976,106 |
| Jun 16, 2026 | 1.16 | 1.17 | 0.92 | 0.96 | 0.96 | -17.24% | 310,896 |
| Jun 15, 2026 | 0.90 | 1.27 | 0.88 | 1.16 | 1.16 | 11.54% | 782,951 |
| Jun 12, 2026 | 0.85 | 1.33 | 0.80 | 1.04 | 1.04 | 23.66% | 6,200,998 |
| Jun 11, 2026 | 0.84 | 0.90 | 0.84 | 0.84 | 0.84 | -1.06% | 20,069 |
| Jun 10, 2026 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | - | 26,191 |
| Jun 9, 2026 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -4.17% | 8,907 |
| Jun 8, 2026 | 0.87 | 0.92 | 0.86 | 0.89 | 0.89 | 4.35% | 13,471 |
| Jun 5, 2026 | 0.94 | 0.95 | 0.84 | 0.85 | 0.85 | -9.57% | 99,046 |
| Jun 4, 2026 | 0.97 | 1.01 | 0.94 | 0.94 | 0.94 | - | 23,562 |
| Jun 3, 2026 | 1.00 | 1.04 | 0.94 | 0.94 | 0.94 | -5.05% | 42,599 |
| Jun 2, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -5.71% | 49,811 |
| Jun 1, 2026 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | 1.94% | 15,922 |
| May 29, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 22,564 |
| May 28, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 2.86% | 10,760 |
| May 27, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 13,967 |
| May 26, 2026 | 1.04 | 1.13 | 1.04 | 1.07 | 1.07 | -1.83% | 56,581 |
| May 22, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 22,614 |
| May 21, 2026 | 1.09 | 1.18 | 1.08 | 1.13 | 1.13 | 2.73% | 29,704 |
| May 20, 2026 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 18,046 |
| May 19, 2026 | 1.04 | 1.16 | 1.04 | 1.11 | 1.11 | 5.71% | 38,940 |
| May 18, 2026 | 0.99 | 1.14 | 0.99 | 1.05 | 1.05 | 7.14% | 62,010 |
| May 15, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 13,866 |
| May 14, 2026 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 2.04% | 13,931 |
| May 13, 2026 | 0.98 | 1.03 | 0.97 | 0.98 | 0.98 | 1.03% | 22,569 |
| May 12, 2026 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | -3.96% | 14,488 |
| May 11, 2026 | 0.97 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 50,540 |