Tecogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	3.25	3.40	3.02	3.40	3.40	5.26%	148,659
May 7, 2025	3.25	3.35	3.20	3.23	3.23	-0.49%	287,941
May 6, 2025	3.15	3.50	3.00	3.25	3.25	4.71%	401,663
May 5, 2025	2.75	3.18	2.60	3.10	3.10	15.67%	233,355
May 2, 2025	2.77	2.78	2.68	2.68	2.68	-1.83%	207,743
May 1, 2025	2.64	2.80	2.50	2.73	2.73	10.53%	785,431
Apr 30, 2025	2.45	2.47	2.35	2.47	2.47	-	250,962
Apr 29, 2025	2.34	2.47	2.34	2.47	2.47	7.39%	215,330
Apr 28, 2025	2.15	2.43	2.15	2.30	2.30	7.18%	333,813
Apr 25, 2025	2.02	2.20	2.02	2.15	2.15	6.66%	99,621
Apr 24, 2025	1.99	2.03	1.95	2.01	2.01	1.11%	67,439
Apr 23, 2025	1.92	2.03	1.92	1.99	1.99	2.05%	46,916
Apr 22, 2025	1.85	1.95	1.85	1.95	1.95	3.17%	9,819
Apr 21, 2025	1.83	1.99	1.83	1.89	1.89	0.43%	51,391
Apr 17, 2025	1.89	1.95	1.84	1.88	1.88	2.84%	5,135
Apr 16, 2025	1.83	1.95	1.83	1.83	1.83	-2.66%	35,313
Apr 15, 2025	1.86	1.95	1.82	1.88	1.88	1.62%	24,411
Apr 14, 2025	1.90	1.92	1.84	1.85	1.85	0.54%	79,737
Apr 11, 2025	1.90	1.95	1.84	1.84	1.84	-0.54%	47,575
Apr 10, 2025	2.03	2.03	1.85	1.85	1.85	-8.87%	35,420
Apr 9, 2025	1.85	2.03	1.85	2.03	2.03	10.33%	41,965
Apr 8, 2025	1.99	2.02	1.82	1.84	1.84	-0.54%	57,556
Apr 7, 2025	1.90	1.92	1.81	1.85	1.85	-4.49%	93,696
Apr 4, 2025	2.09	2.09	1.92	1.94	1.94	-5.51%	173,161
Apr 3, 2025	2.32	2.32	2.04	2.05	2.05	-11.64%	236,623
Apr 2, 2025	2.19	2.35	2.10	2.32	2.32	6.91%	34,293
Apr 1, 2025	2.15	2.28	2.15	2.17	2.17	-2.69%	28,283
Mar 31, 2025	2.15	2.27	2.00	2.23	2.23	-1.76%	119,312
Mar 28, 2025	2.27	2.34	2.13	2.27	2.27	-	38,056
Mar 27, 2025	2.57	2.57	2.21	2.27	2.27	-13.03%	89,834
Mar 26, 2025	2.60	2.75	2.52	2.61	2.61	0.38%	67,224
Mar 25, 2025	2.48	2.65	2.32	2.60	2.60	5.69%	64,528
Mar 24, 2025	2.55	2.55	2.35	2.46	2.46	1.65%	25,096
Mar 21, 2025	2.53	2.53	2.33	2.42	2.42	-3.39%	14,266
Mar 20, 2025	2.29	2.60	2.29	2.51	2.51	1.83%	73,030
Mar 19, 2025	2.35	2.46	2.20	2.46	2.46	14.42%	131,445
Mar 18, 2025	2.58	2.58	2.07	2.15	2.15	-16.34%	230,218
Mar 17, 2025	2.23	2.59	2.01	2.57	2.57	19.53%	352,734
Mar 14, 2025	2.15	2.34	2.07	2.15	2.15	0.47%	38,171
Mar 13, 2025	2.16	2.25	2.14	2.14	2.14	-	20,170
Mar 12, 2025	2.27	2.27	2.13	2.14	2.14	-2.73%	81,531
Mar 11, 2025	2.32	2.32	2.06	2.20	2.20	-	128,686
Mar 10, 2025	2.44	2.47	2.16	2.20	2.20	-8.33%	236,430
Mar 7, 2025	2.33	2.44	2.31	2.40	2.40	3.00%	132,687
Mar 6, 2025	2.27	2.39	2.22	2.33	2.33	0.78%	264,230
Mar 5, 2025	2.35	2.37	2.26	2.31	2.31	-1.62%	51,682
Mar 4, 2025	2.14	2.40	2.04	2.35	2.35	3.52%	198,501
Mar 3, 2025	2.00	2.60	1.91	2.27	2.27	30.46%	1,425,653
Feb 28, 2025	1.79	1.80	1.63	1.74	1.74	-4.08%	46,973
Feb 27, 2025	1.98	1.98	1.80	1.81	1.81	-6.49%	12,297