The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
1.090
+0.050 (4.81%)
At close: May 1, 2026, 4:00 PM EDT
1.060
-0.030 (-2.75%)
After-hours: May 1, 2026, 7:56 PM EDT
TGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | 11,783 |
| Apr 30, 2026 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | -3.70% | 59,349 |
| Apr 29, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -2.00% | 21,233 |
| Apr 28, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -0.72% | 8,677 |
| Apr 27, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 10,378 |
| Apr 24, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 15,902 |
| Apr 23, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 12,772 |
| Apr 22, 2026 | 1.11 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 37,627 |
| Apr 21, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 34,827 |
| Apr 20, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 3.77% | 32,092 |
| Apr 17, 2026 | 1.12 | 1.19 | 1.06 | 1.06 | 1.06 | -5.36% | 66,532 |
| Apr 16, 2026 | 1.07 | 1.16 | 1.07 | 1.12 | 1.12 | 4.19% | 105,807 |
| Apr 15, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 0.47% | 15,291 |
| Apr 14, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -5.73% | 34,274 |
| Apr 13, 2026 | 1.07 | 1.16 | 1.06 | 1.14 | 1.13 | 4.13% | 32,829 |
| Apr 10, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 17,056 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.02 | 1.08 | 1.08 | -4.42% | 58,541 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -0.88% | 40,254 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | - | 7,474 |
| Apr 6, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 34,121 |
| Apr 2, 2026 | 1.13 | 1.19 | 1.06 | 1.12 | 1.12 | -3.45% | 62,318 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -4.92% | 30,305 |
| Mar 31, 2026 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 11.62% | 22,275 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.03 | 1.09 | 1.09 | -0.64% | 19,152 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.08 | 1.10 | 1.10 | -7.56% | 50,166 |
| Mar 26, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -5.56% | 19,126 |
| Mar 25, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 16,739 |
| Mar 24, 2026 | 1.28 | 1.31 | 1.23 | 1.27 | 1.27 | -4.51% | 23,239 |
| 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 |