The Generation Essentials Group (TGE)

NYSE: TGE · Real-Time Price · USD

0.5071

-0.0095 (-1.84%)

At close: Oct 30, 2026, 4:00 PM EDT

0.4986

-0.0085 (-1.68%)

After-hours: Oct 30, 2026, 7:44 PM EDT

TGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.52	0.52	0.49	0.51	0.51	-1.84%	88,839
Oct 29, 2026	0.52	0.53	0.50	0.52	0.52	1.00%	77,734
Oct 28, 2026	0.51	0.53	0.49	0.51	0.51	4.15%	94,674
Oct 27, 2026	0.57	0.58	0.47	0.49	0.49	-17.10%	620,985
Oct 26, 2026	0.81	0.81	0.55	0.59	0.59	-12.91%	505,019
Oct 23, 2026	0.73	0.76	0.65	0.68	0.68	-9.31%	387,323
Oct 22, 2026	0.83	0.84	0.75	0.75	0.75	-11.45%	147,281
Oct 21, 2026	0.89	0.89	0.84	0.85	0.85	-1.85%	49,724
Oct 20, 2026	0.90	0.90	0.84	0.86	0.86	-2.31%	145,701
Oct 19, 2026	0.85	0.95	0.81	0.88	0.88	7.73%	310,981
Oct 16, 2026	0.85	0.85	0.78	0.82	0.82	-1.32%	195,764
Oct 15, 2026	0.88	0.90	0.81	0.83	0.83	-2.22%	145,983
Oct 14, 2026	0.83	0.89	0.80	0.85	0.85	0.83%	245,617
Oct 13, 2026	0.82	0.84	0.74	0.84	0.84	1.55%	494,210
Oct 12, 2026	1.05	1.08	0.82	0.83	0.83	-23.15%	908,990
Oct 9, 2026	1.08	1.13	1.04	1.08	1.08	-	321,531
Oct 8, 2026	1.08	1.10	1.06	1.08	1.08	-2.70%	220,544
Oct 7, 2026	1.13	1.17	1.06	1.11	1.11	-7.50%	624,530
Oct 6, 2026	1.13	1.24	1.08	1.20	1.20	10.09%	1,279,945
Oct 5, 2026	1.18	1.30	1.09	1.09	1.09	-1.80%	1,084,911
Oct 2, 2026	1.36	1.40	1.07	1.11	1.11	-20.71%	3,488,871
Oct 1, 2026	1.61	1.62	1.26	1.40	1.40	-9.68%	6,943,298
Sep 30, 2026	1.05	1.90	0.99	1.55	1.55	86.75%	183,139,527
Sep 29, 2026	0.84	0.84	0.81	0.83	0.83	-1.67%	5,197
Sep 28, 2026	0.80	0.89	0.80	0.84	0.84	2.94%	10,729
Sep 25, 2026	0.83	0.84	0.82	0.82	0.82	-1.53%	10,406
Sep 24, 2026	0.86	0.87	0.82	0.83	0.83	-3.50%	31,877
Sep 23, 2026	0.86	0.89	0.86	0.86	0.86	-0.78%	6,001
Sep 22, 2026	0.86	0.88	0.86	0.87	0.87	-0.03%	87,031
Sep 21, 2026	0.88	0.89	0.87	0.87	0.87	-2.29%	4,667
Sep 18, 2026	0.86	0.91	0.85	0.89	0.89	2.36%	9,731
Sep 17, 2026	0.86	0.87	0.86	0.87	0.87	1.27%	7,145
Sep 16, 2026	0.87	0.89	0.86	0.86	0.86	-2.65%	23,879
Sep 15, 2026	0.91	0.91	0.87	0.88	0.88	-0.74%	8,711
Sep 14, 2026	0.88	0.92	0.88	0.89	0.89	-0.11%	12,510
Sep 11, 2026	0.89	0.90	0.87	0.89	0.89	-0.39%	4,554
Sep 10, 2026	0.95	0.95	0.85	0.89	0.89	-0.72%	25,773
Sep 9, 2026	0.92	0.96	0.90	0.90	0.90	0.78%	5,434
Sep 8, 2026	0.93	0.93	0.89	0.89	0.89	-0.80%	3,513
Sep 4, 2026	0.90	0.91	0.90	0.90	0.90	-1.03%	2,422
Sep 3, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	4,249
Sep 2, 2026	0.92	0.92	0.89	0.90	0.90	-2.32%	27,298
Sep 1, 2026	0.94	0.94	0.90	0.92	0.92	0.34%	12,961
Aug 31, 2026	0.90	0.92	0.90	0.92	0.92	-1.84%	9,074
Aug 28, 2026	0.93	0.94	0.92	0.94	0.94	-1.91%	4,129
Aug 27, 2026	0.97	0.97	0.94	0.95	0.95	-2.69%	11,118
Aug 26, 2026	0.95	0.99	0.95	0.98	0.98	2.05%	17,522
Aug 25, 2026	0.95	0.97	0.95	0.96	0.96	1.05%	15,734
Aug 24, 2026	0.97	0.97	0.94	0.95	0.95	-0.58%	17,019
Aug 21, 2026	0.90	0.97	0.90	0.96	0.96	3.45%	19,101