Dark

TGE
The Generation Essentials Group
stock NYSE

At Close

Sep 30, 2026 4:00:05 PM EDT

1.54USD0.000%(+1.54)186,404,059

1.47Bid 1.60Ask 0.13Spread

Pre-market

Sep 30, 2026 9:29:59 AM EDT

1.04USD0.000%(+1.04)1,999,986

After-hours

Sep 30, 2026 4:59:30 PM EDT

1.63USD+5.844%(+0.09)1,695,584

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.04000	1.85000	1.00000	1.540000	+83.333%	186,404,059	0.000%
2026-09-24	0.84000	0.84000	0.84000	0.840000	-4.545%	31,879	+83.333%
2026-09-22	0.88000	0.88000	0.88000	0.880000	+1.149%	87,031	+75.000%
2026-09-17	0.89000	0.89000	0.87000	0.870000	+1.163%	7,145	+77.011%
2026-09-16	0.86000	0.86000	0.86000	0.860000	-3.262%	23,886	+79.070%
2026-09-15	0.88900	0.88900	0.88900	0.889000	0.000%	8,733	+73.228%
2026-09-14	0.88900	0.88900	0.88900	0.889000	-3.370%	12,510	+73.228%
2026-09-10	0.92000	0.92000	0.92000	0.920000	0.000%	25,773	+67.391%
2026-09-08	0.92000	0.92000	0.92000	0.920000	+2.200%	3,513	+67.391%
2026-09-04	0.90020	0.90020	0.90020	0.900200	-1.028%	2,422	+71.073%
2026-09-03	0.90955	0.90955	0.90955	0.909550	+1.061%	4,249	+69.314%
2026-09-02	0.91000	0.91000	0.90000	0.900000	-4.255%	27,298	+71.111%
2026-09-01	0.92000	0.94000	0.92000	0.940000	-1.053%	12,961	+63.830%
2026-08-27	0.95000	0.95000	0.95000	0.950000	-4.040%	11,117	+62.105%
2026-08-26	0.99000	0.99000	0.99000	0.990000	+2.062%	17,522	+55.556%
2026-08-21	0.94000	0.97000	0.94000	0.970000	+6.593%	19,101	+58.763%
2026-08-19	0.91000	0.91000	0.91000	0.910000	+2.247%	24,451	+69.231%
2026-08-18	0.89000	0.89000	0.89000	0.890000	-2.198%	19,730	+73.034%
2026-08-14	0.91000	0.91000	0.91000	0.910000	-3.191%	45,214	+69.231%
2026-08-12	0.94000	0.94000	0.94000	0.940000	+2.174%	55,155	+63.830%
2026-08-10	0.92000	0.94000	0.90000	0.920000	-2.661%	34,144	+67.391%
2026-08-07	0.94000	0.96000	0.94000	0.945150	+2.734%	18,580	+62.937%
2026-08-06	0.94000	0.94000	0.92000	0.920000	-4.167%	50,326	+67.391%
2026-08-05	0.96000	0.96000	0.96000	0.960000	-2.031%	23,280	+60.417%
2026-07-31	0.90000	0.97990	0.90000	0.979900	+11.695%	34,755	+57.159%
2026-07-30	0.88000	0.87730	0.88000	0.877300	+0.839%	19,684	+75.539%
2026-07-29	0.87000	0.87000	0.87000	0.870000	0.000%	18,195	+77.011%
2026-07-28	0.87000	0.87000	0.85000	0.870000	-3.333%	134,367	+77.011%
2026-07-27	0.90000	0.90000	0.90000	0.900000	-3.226%	15,058	+71.111%
2026-07-20	0.93000	0.93000	0.93000	0.930000	-3.125%	35,587	+65.591%
2026-07-17	0.98000	0.98000	0.96000	0.960000	+2.128%	28,346	+60.417%
2026-07-16	0.94000	0.94000	0.94000	0.940000	-6.000%	27,374	+63.830%
2026-07-15	1.00000	1.00000	1.00000	1.000000	-0.990%	42,022	+54.000%
2026-07-13	1.00000	1.01000	1.00000	1.010000	-4.717%	24,951	+52.475%
2026-07-10	0.96000	1.06000	0.96000	1.060000	+6.000%	53,668	+45.283%
2026-07-09	1.00000	1.00000	1.00000	1.000000	+2.041%	21,874	+54.000%
2026-07-08	0.96000	0.98000	0.92000	0.980000	-2.000%	135,388	+57.143%
2026-07-07	0.98000	1.00000	0.96000	1.000000	-1.961%	75,771	+54.000%
2026-07-02	1.01000	1.02000	1.01000	1.020000	-5.556%	150,187	+50.980%
2026-07-01	1.02000	1.08000	1.02000	1.080000	+2.857%	43,200	+42.593%
2026-06-30	1.04000	1.05000	1.04000	1.050000	-1.869%	63,240	+46.667%
2026-06-29	1.08000	1.09000	1.04000	1.070000	-4.464%	83,448	+43.925%
2026-06-26	1.11500	1.12000	1.11500	1.120000	-2.183%	27,277	+37.500%
2026-06-25	1.15000	1.15000	1.11000	1.145000	+0.439%	99,593	+34.498%
2026-06-24	1.15000	1.15000	1.09000	1.140000	-1.724%	100,748	+35.088%
2026-06-23	1.23000	1.26000	1.14000	1.160000	0.000%	214,648	+32.759%
2026-06-22	1.16000	1.19000	1.08000	1.160000	-4.132%	671,399	+32.759%
2026-06-18	1.03000	1.27000	1.03000	1.210000	+8.036%	2,068,459	+27.273%
2026-06-17	1.12000	1.24000	1.09000	1.120000	+10.891%	8,191,905	+37.500%
2026-06-16	1.10000	1.10000	0.93000	1.010000	-11.404%	315,946	+52.475%
2026-06-15	0.91000	1.21000	0.91000	1.140000	+9.615%	788,708	+35.088%
2026-06-12	0.89000	1.31000	0.81000	1.040000	+22.382%	6,244,676	+48.077%
2026-06-11	0.86000	0.86000	0.84980	0.849800	-0.956%	20,163	+81.219%
2026-06-10	0.87000	0.87000	0.85800	0.858000	-1.379%	26,461	+79.487%
2026-06-09	0.87000	0.87000	0.87000	0.870000	-1.917%	8,982	+77.011%
2026-06-08	0.88700	0.88700	0.88700	0.887000	+3.140%	13,471	+73.619%
2026-06-05	0.87000	0.87000	0.86000	0.860000	-10.407%	99,191	+79.070%
2026-06-04	0.97000	0.97000	0.95990	0.959900	-3.031%	24,319	+60.433%
2026-06-03	0.98990	0.98990	0.98990	0.989900	-3.330%	42,630	+55.571%
2026-06-02	1.03000	1.03000	1.02400	1.024000	-5.185%	49,811	+50.391%
2026-06-01	1.05000	1.08000	1.05000	1.080000	+0.935%	15,842	+42.593%
2026-05-29	1.10000	1.10000	1.07000	1.070000	+0.943%	22,579	+43.925%
2026-05-27	1.03000	1.06000	1.03000	1.060000	-2.752%	13,967	+45.283%
2026-05-26	1.12000	1.12000	1.07000	1.090000	0.000%	56,581	+41.284%
2026-05-22	1.12000	1.12000	1.09000	1.090000	-5.628%	22,614	+41.284%
2026-05-21	1.10000	1.15500	1.10000	1.155000	+4.054%	29,713	+33.333%
2026-05-20	1.11000	1.11000	1.10000	1.110000	-2.632%	18,089	+38.739%
2026-05-19	1.09000	1.15000	1.09000	1.140000	+10.680%	41,258	+35.088%
2026-05-18	1.03000	1.03000	1.03000	1.030000	+0.980%	68,139	+49.515%
2026-05-14	1.02000	1.02000	1.02000	1.020000	0.000%	13,928	+50.980%
2026-05-13	0.98000	1.02000	0.98000	1.020000	+2.000%	22,477	+50.980%
2026-05-12	0.96000	1.00000	0.96000	1.000000	-0.990%	14,488	+54.000%
2026-05-11	0.99000	1.01000	0.98000	1.010000	0.000%	48,593	+52.475%
2026-05-08	1.02000	1.02000	0.99000	1.010000	-3.810%	66,097	+52.475%
2026-05-07	1.05000	1.05000	1.05000	1.050000	+1.942%	32,292	+46.667%
2026-05-06	1.03000	1.03000	1.02000	1.030000	-1.905%	28,360	+49.515%
2026-05-05	1.07000	1.07000	1.05000	1.050000	+0.962%	79,029	+46.667%
2026-05-04	1.04000	1.04000	1.04000	1.040000	-3.704%	34,896	+48.077%
2026-05-01	1.09000	1.09000	1.07000	1.080000	+0.935%	11,785	+42.593%
2026-04-30	1.07000	1.07000	1.07000	1.070000	-0.926%	59,371	+43.925%
2026-04-29	1.09000	1.09000	1.08000	1.080000	-3.571%	54,531	+42.593%
2026-04-28	1.10000	1.12000	1.10000	1.120000	+1.818%	8,667	+37.500%
2026-04-24	1.10010	1.12000	1.10000	1.100000	+0.917%	15,824	+40.000%
2026-04-23	1.09000	1.09000	1.09000	1.090000	-1.802%	12,772	+41.284%
2026-04-22	1.15000	1.15000	1.10000	1.110000	0.000%	37,627	+38.739%
2026-04-21	1.09000	1.11000	1.09000	1.110000	+0.909%	34,835	+38.739%
2026-04-20	1.08000	1.10000	1.08000	1.100000	+2.804%	24,858	+40.000%
2026-04-17	1.16000	1.16000	1.06000	1.070000	-4.464%	66,629	+43.925%
2026-04-16	1.12000	1.12000	1.12000	1.120000	+4.186%	105,857	+37.500%
2026-04-15	1.07000	1.07500	1.07000	1.075000	-0.463%	16,190	+43.256%
2026-04-14	1.08000	1.08000	1.08000	1.080000	-4.837%	34,274	+42.593%
2026-04-13	1.10000	1.16000	1.07000	1.134900	+4.119%	32,652	+35.695%
2026-04-10	1.09000	1.09000	1.07000	1.090000	+1.869%	17,056	+41.284%
2026-04-09	1.12000	1.12000	1.04000	1.070000	-3.863%	58,191	+43.925%
2026-04-08	1.15000	1.15000	1.11300	1.113000	+0.270%	39,747	+38.365%
2026-04-07	1.11010	1.11010	1.11000	1.110000	-2.632%	7,474	+38.739%
2026-04-06	1.11000	1.15000	1.11000	1.140000	+5.556%	34,121	+35.088%
2026-04-02	1.13000	1.15000	1.07300	1.080000	-6.087%	62,318	+42.593%
2026-04-01	1.19000	1.19000	1.14000	1.150000	-5.738%	30,305	+33.913%
2026-03-31	1.22000	1.22000	1.22000	1.220000	+11.630%	22,183	+26.230%
2026-03-30	1.12000	1.12000	1.08000	1.092900	+1.007%	19,152	+40.910%
2026-03-27	1.18000	1.18000	1.08000	1.082000	-8.305%	50,166	+42.329%
2026-03-26	1.22000	1.22000	1.18000	1.180000	-4.065%	19,126	+30.508%
2026-03-24	1.27000	1.28000	1.23000	1.230000	-5.385%	23,239	+25.203%
2026-03-23	1.23000	1.30000	1.23000	1.300000	+10.169%	16,030	+18.462%
2026-03-20	1.25000	1.25000	1.17000	1.180000	-4.839%	38,168	+30.508%
2026-03-19	1.24000	1.24000	1.24000	1.240000	0.000%	11,128	+24.194%
2026-03-18	1.32000	1.32000	1.24000	1.240000	-5.344%	37,101	+24.194%
2026-03-17	1.34000	1.34000	1.31000	1.310000	-2.963%	12,202	+17.557%
2026-03-16	1.38000	1.38000	1.33000	1.350000	+0.746%	21,025	+14.074%
2026-03-13	1.30000	1.34000	1.30000	1.340000	0.000%	29,673	+14.925%
2026-03-12	1.32000	1.34000	1.31000	1.340000	+0.752%	51,761	+14.925%
2026-03-11	1.37000	1.37000	1.32500	1.330000	-2.349%	45,117	+15.789%
2026-03-10	1.39000	1.42000	1.36200	1.362000	-4.755%	38,957	+13.069%
2026-03-09	1.38000	1.43000	1.37000	1.430000	+7.519%	22,715	+7.692%
2026-03-06	1.36000	1.37000	1.33000	1.330000	-5.674%	45,392	+15.789%
2026-03-05	1.41000	1.41000	1.37000	1.410000	-2.083%	43,983	+9.220%
2026-03-04	1.48000	1.48000	1.43000	1.440000	-3.356%	75,898	+6.944%
2026-03-03	1.38000	1.49000	1.38000	1.490000	+2.055%	74,638	+3.356%
2026-03-02	1.29000	1.57000	1.29000	1.460000	+11.450%	324,396	+5.479%
2026-02-27	1.33000	1.33000	1.31000	1.310000	-2.963%	419,033	+17.557%
2026-02-26	1.34000	1.35000	1.34000	1.350000	0.000%	21,680	+14.074%
2026-02-25	1.40000	1.40000	1.33000	1.350000	-1.460%	10,788	+14.074%
2026-02-24	1.43000	1.43000	1.34000	1.370000	-2.491%	20,038	+12.409%
2026-02-23	1.46000	1.46000	1.40000	1.405000	-3.103%	32,915	+9.609%
2026-02-20	1.52000	1.52000	1.45000	1.450000	-4.605%	29,796	+6.207%
2026-02-19	1.50000	1.52000	1.50000	1.520000	+1.333%	44,966	+1.316%
2026-02-18	1.49000	1.51000	1.49000	1.500000	+6.383%	65,123	+2.667%
2026-02-17	1.45000	1.45000	1.41000	1.410000	+9.302%	133,402	+9.220%
2026-02-13	1.29000	1.32000	1.29000	1.290000	+0.781%	29,080	+19.380%
2026-02-12	1.29000	1.29000	1.26500	1.280000	-0.775%	15,550	+20.313%
2026-02-11	1.30000	1.33000	1.28000	1.290000	-3.731%	20,838	+19.380%
2026-02-10	1.30000	1.34000	1.30000	1.340000	-0.741%	55,939	+14.925%
2026-02-09	1.35000	1.35000	1.35000	1.350000	+3.846%	48,123	+14.074%
2026-02-06	1.29000	1.30000	1.29000	1.300000	+1.594%	71,284	+18.462%
2026-02-05	1.25500	1.27960	1.22000	1.279600	-4.150%	55,326	+20.350%
2026-02-04	1.32000	1.33500	1.27000	1.335000	+0.755%	64,608	+15.356%
2026-02-03	1.35000	1.35000	1.32500	1.325000	-2.574%	60,730	+16.226%
2026-02-02	1.38000	1.41000	1.36000	1.360000	-3.203%	39,146	+13.235%
2026-01-30	1.39000	1.40500	1.39000	1.405000	-3.767%	32,154	+9.609%
2026-01-29	1.41000	1.46000	1.41000	1.460000	-6.410%	99,853	+5.479%
2026-01-28	1.55410	1.56000	1.55410	1.560000	+3.311%	37,593	-1.282%
2026-01-27	1.51000	1.51000	1.51000	1.510000	+7.857%	92,100	+1.987%
2026-01-26	1.41000	1.43000	1.40000	1.400000	-5.405%	70,873	+10.000%
2026-01-23	1.48000	1.48000	1.48000	1.480000	-6.918%	52,144	+4.054%
2026-01-22	1.64000	1.65000	1.58000	1.590000	-0.625%	89,242	-3.145%
2026-01-21	1.60000	1.60000	1.60000	1.600000	+11.111%	94,848	-3.750%
2026-01-20	1.38000	1.44000	1.38000	1.440000	-0.690%	42,233	+6.944%
2026-01-16	1.40000	1.45000	1.40000	1.450000	+2.473%	97,243	+6.207%
2026-01-15	1.41000	1.45000	1.39000	1.415000	-1.736%	46,986	+8.834%
2026-01-14	1.41000	1.44000	1.41000	1.440000	+4.348%	53,332	+6.944%
2026-01-13	1.41000	1.41000	1.38000	1.380000	-2.817%	43,392	+11.594%
2026-01-12	1.35000	1.42000	1.35000	1.420000	+2.158%	79,178	+8.451%
2026-01-09	1.34000	1.39000	1.34000	1.390000	0.000%	122,652	+10.791%
2026-01-08	1.39000	1.39000	1.39000	1.390000	+17.797%	188,511	+10.791%
2026-01-07	1.17000	1.18000	1.17000	1.180000	-3.279%	33,512	+30.508%
2026-01-06	1.15000	1.24000	1.15000	1.220000	+1.667%	66,778	+26.230%
2026-01-05	1.10000	1.20000	1.10000	1.200000	+11.111%	168,534	+28.333%
2026-01-02	1.07000	1.08000	1.07000	1.080000	+1.887%	51,871	+42.593%
2025-12-31	1.06000	1.07000	1.04000	1.060000	-0.935%	63,231	+45.283%
2025-12-30	1.05000	1.07000	1.04000	1.070000	-2.727%	558,117	+43.925%
2025-12-29	1.12000	1.12000	1.06000	1.100000	-1.221%	142,699	+40.000%
2025-12-26	1.20000	1.22000	1.09800	1.113600	-6.420%	274,136	+38.290%
2025-12-24	1.13000	1.19000	1.13000	1.190000	+13.333%	228,400	+29.412%
2025-12-23	1.04000	1.05000	1.04000	1.050000	-3.670%	48,468	+46.667%
2025-12-22	1.12000	1.13000	1.07000	1.090000	-2.679%	101,186	+41.284%
2025-12-19	1.05000	1.18000	1.02000	1.120000	+12.000%	477,872	+37.500%
2025-12-18	0.99000	1.01660	0.99000	1.000000	0.000%	36,022	+54.000%
2025-12-17	1.00000	1.00000	1.00000	1.000000	+2.030%	24,468	+54.000%
2025-12-16	0.94000	1.01000	0.94000	0.980100	+0.010%	104,648	+57.127%
2025-12-15	0.99000	0.99000	0.98000	0.980000	-4.053%	135,719	+57.143%
2025-12-12	1.01000	1.02140	1.01000	1.021400	-7.649%	118,242	+50.773%
2025-12-11	1.14000	1.14000	1.10000	1.106000	-3.826%	117,444	+39.241%
2025-12-10	1.10000	1.17000	1.10000	1.150000	+7.477%	144,423	+33.913%
2025-12-09	1.09000	1.09000	1.07000	1.070000	0.000%	99,308	+43.925%
2025-12-08	1.09000	1.10000	1.06000	1.070000	-1.835%	592,631	+43.925%
2025-12-05	1.06000	1.09000	1.06000	1.090000	+1.869%	35,093	+41.284%
2025-12-04	1.07000	1.07510	1.06000	1.070000	+0.943%	32,821	+43.925%
2025-12-03	1.04000	1.08000	1.04000	1.060000	-4.505%	189,020	+45.283%
2025-12-02	1.09000	1.16000	1.09000	1.110000	0.000%	109,830	+38.739%
2025-12-01	1.14000	1.14000	1.10000	1.110000	-2.632%	176,782	+38.739%
2025-11-28	1.13000	1.15000	1.11000	1.140000	+1.786%	116,539	+35.088%
2025-11-26	1.12000	1.16000	1.11000	1.120000	-1.754%	177,791	+37.500%
2025-11-25	1.17000	1.17000	1.13000	1.140000	+0.885%	99,831	+35.088%
2025-11-24	1.16000	1.16000	1.12000	1.130000	-5.042%	101,347	+36.283%
2025-11-21	1.15000	1.19000	1.13000	1.190000	+1.277%	241,369	+29.412%
2025-11-20	1.23000	1.23000	1.16000	1.175000	-2.893%	174,381	+31.064%
2025-11-19	1.28000	1.28000	1.21000	1.210000	-10.037%	449,936	+27.273%
2025-11-18	1.27000	1.38000	1.26000	1.345000	+7.600%	176,789	+14.498%
2025-11-17	1.39000	1.39000	1.25000	1.250000	-7.407%	286,200	+23.200%
2025-11-14	1.37000	1.42000	1.32000	1.350000	-1.460%	475,847	+14.074%
2025-11-13	1.36000	1.57000	1.33000	1.370000	+7.031%	1,341,230	+12.409%
2025-11-12	1.39000	1.39000	1.27000	1.280000	-6.569%	391,485	+20.313%
2025-11-11	1.45000	1.53000	1.28000	1.370000	-3.521%	1,332,084	+12.409%
2025-11-10	1.28000	1.45000	1.28000	1.420000	+15.447%	902,299	+8.451%
2025-11-07	1.19000	1.33000	1.19000	1.230000	+6.025%	1,389,159	+25.203%
2025-11-06	1.26000	1.26000	1.16000	1.160100	-17.136%	1,494,020	+32.747%
2025-11-05	1.20000	1.41000	1.10000	1.400000	+10.672%	2,329,089	+10.000%
2025-11-04	1.45000	1.52000	1.18000	1.265000	-26.453%	6,416,281	+21.739%
2025-11-03	1.17000	1.98000	1.07000	1.720000	+117.722%	167,815,562	-10.465%
2025-10-31	1.81000	3.19000	0.79000	0.790000	-52.976%	58,520,748	+94.937%
2025-10-30	1.70000	1.71000	1.67000	1.680000	0.000%	32,149	-8.333%
2025-10-29	1.78000	1.78000	1.68000	1.680000	-8.696%	44,654	-8.333%
2025-10-28	1.83000	1.88000	1.82000	1.840000	+0.546%	23,327	-16.304%
2025-10-27	1.77000	1.83000	1.76000	1.830000	+3.977%	29,014	-15.847%
2025-10-24	1.73000	1.78500	1.73000	1.760000	+2.029%	47,161	-12.500%
2025-10-23	1.66000	1.75000	1.66000	1.725000	+5.183%	37,348	-10.725%
2025-10-22	1.64000	1.66000	1.64000	1.640000	-5.747%	80,450	-6.098%
2025-10-21	1.83000	1.83000	1.70000	1.740000	-6.452%	178,511	-11.494%
2025-10-20	1.88000	1.89000	1.80000	1.860000	+30.070%	536,705	-17.204%
2025-10-17	1.42000	1.46000	1.42000	1.430000	-3.378%	47,402	+7.692%
2025-10-16	1.66000	1.66000	1.48000	1.480000	-8.642%	90,971	+4.054%
2025-10-15	1.74000	1.74000	1.62000	1.620000	-5.814%	72,307	-4.938%
2025-10-14	1.70000	1.74000	1.66000	1.720000	+1.775%	34,555	-10.465%
2025-10-13	1.74000	1.77000	1.69000	1.690000	-5.056%	57,327	-8.876%
2025-10-10	1.97000	1.97000	1.78000	1.780000	-13.171%	97,275	-13.483%
2025-10-09	2.14000	2.14000	2.05000	2.050000	-3.756%	31,647	-24.878%
2025-10-08	2.13000	2.17000	2.08000	2.130000	+2.899%	46,003	-27.700%
2025-10-07	2.06000	2.11000	2.05000	2.070000	-3.721%	63,973	-25.604%
2025-10-06	2.06000	2.15000	2.06000	2.150000	+3.865%	57,312	-28.372%
2025-10-03	2.06000	2.18000	2.04000	2.070000	+2.475%	83,556	-25.604%
2025-10-02	2.03000	2.03000	1.97000	2.020000	+2.538%	39,639	-23.762%
2025-10-01	2.09000	2.09000	1.97000	1.970000	-7.944%	63,388	-21.827%
2025-09-30	2.12000	2.23000	2.12000	2.140000	+2.885%	127,933	-28.037%
2025-09-29	1.98000	2.12000	1.98000	2.080000	-3.704%	128,213	-25.962%
2025-09-26	2.15000	2.18000	2.10000	2.160000	+0.465%	96,081	-28.704%
2025-09-25	2.48000	2.53000	2.07000	2.150000	-13.655%	163,248	-28.372%
2025-09-24	2.70000	2.70000	2.42000	2.490000	-7.263%	99,153	-38.153%
2025-09-23	2.63000	2.71000	2.57000	2.685000	+1.705%	160,011	-42.644%
2025-09-22	2.49000	2.83000	2.49000	2.640000	+3.937%	326,776	-41.667%
2025-09-19	2.50000	2.58100	2.50000	2.540000	+2.834%	224,361	-39.370%
2025-09-18	2.67000	2.67000	2.42000	2.470000	-11.151%	514,003	-37.652%
2025-09-17	2.75000	4.26000	2.75000	2.780000	+5.303%	18,627,644	-44.604%
2025-09-16	2.60000	2.69000	2.53000	2.640000	+2.724%	48,518	-41.667%
2025-09-15	2.86000	2.86000	2.56000	2.570000	-5.515%	67,176	-40.078%
2025-09-12	2.87000	2.87000	2.58000	2.720000	-2.509%	52,789	-43.382%
2025-09-11	2.89000	2.89000	2.79000	2.790000	-3.125%	50,940	-44.803%
2025-09-10	3.30000	3.37000	2.85000	2.880000	+3.971%	204,847	-46.528%
2025-09-09	2.77000	2.94000	2.77000	2.770000	0.000%	23,007	-44.404%
2025-09-08	2.86000	2.91000	2.77000	2.770000	-4.811%	34,979	-44.404%
2025-09-05	2.96000	3.01000	2.88000	2.910000	-1.020%	23,097	-47.079%
2025-09-04	2.89000	3.03000	2.75000	2.940000	+2.439%	32,996	-47.619%
2025-09-03	2.92000	2.98000	2.86000	2.870000	-0.347%	11,616	-46.341%
2025-09-02	3.18000	3.18000	2.85000	2.880000	-5.263%	37,877	-46.528%
2025-08-29	3.04000	3.04000	3.04000	3.040000	-3.492%	15,423	-49.342%
2025-08-28	3.26000	3.26000	3.07000	3.150000	-4.545%	29,580	-51.111%
2025-08-27	3.46000	3.60000	3.28000	3.300000	-3.226%	16,095	-53.333%
2025-08-26	3.71000	3.71000	3.35000	3.410000	-0.292%	28,293	-54.839%
2025-08-25	3.72000	3.75000	3.42000	3.420000	-7.317%	27,063	-54.971%
2025-08-22	3.51000	3.69000	3.49000	3.690000	+7.580%	30,924	-58.266%
2025-08-21	3.74000	3.74000	3.36000	3.430000	-2.557%	65,278	-55.102%
2025-08-20	3.22000	3.56000	3.22000	3.520000	+8.308%	68,551	-56.250%
2025-08-19	3.56000	3.56000	3.21000	3.250000	-9.638%	57,005	-52.615%
2025-08-18	3.21000	3.68000	3.21000	3.596657	+7.862%	78,272	-57.182%
2025-08-15	3.13000	3.33450	3.13000	3.334500	+7.219%	63,010	-53.816%
2025-08-14	3.21000	3.33000	3.08000	3.110000	-7.405%	57,543	-50.482%
2025-08-13	3.46000	3.46000	3.25000	3.358700	-6.703%	88,150	-54.149%
2025-08-12	3.94000	3.94000	3.60000	3.600000	+9.091%	102,925	-57.222%
2025-08-11	3.81000	3.81000	3.29000	3.300000	-9.885%	28,140	-53.333%
2025-08-08	4.11000	4.11000	3.62000	3.662000	-14.038%	70,135	-57.946%
2025-08-07	4.32000	4.32000	4.26000	4.260000	-17.282%	51,800	-63.850%
2025-08-06	4.76000	5.25000	4.76000	5.150000	+0.586%	47,175	-70.097%
2025-08-05	5.14000	5.23000	5.12000	5.120000	-4.120%	25,559	-69.922%
2025-08-04	4.90000	5.34000	4.90000	5.340000	+1.136%	45,100	-71.161%
2025-08-01	5.41000	5.41000	5.28000	5.280000	-4.087%	22,833	-70.833%
2025-07-31	5.41000	5.50500	5.41000	5.505000	+1.009%	17,332	-72.025%
2025-07-30	5.51000	5.51000	5.45000	5.450000	-4.887%	21,355	-71.743%
2025-07-29	5.42000	5.79000	5.42000	5.730000	+3.617%	54,466	-73.124%
2025-07-28	5.72000	5.78000	5.53000	5.530000	-4.491%	55,747	-72.152%
2025-07-25	5.89000	6.09000	5.70000	5.790000	-7.801%	88,152	-73.402%
2025-07-24	5.59000	6.43000	5.55000	6.279900	+9.216%	78,490	-75.477%
2025-07-23	5.78000	5.83000	5.75000	5.750000	-1.033%	3,878	-73.217%
2025-07-22	5.81000	5.81000	5.81000	5.810000	-1.692%	22,962	-73.494%
2025-07-21	6.17000	6.17000	5.78000	5.910000	-2.314%	41,955	-73.942%
2025-07-18	5.92000	6.05000	5.82000	6.050000	+1.002%	41,672	-74.545%
2025-07-17	6.13000	6.13000	5.91000	5.990000	-0.992%	29,781	-74.290%
2025-07-16	6.06000	6.16000	6.03000	6.050000	-1.305%	62,206	-74.545%
2025-07-15	6.33000	6.33000	6.13000	6.130000	-5.401%	41,639	-74.878%
2025-07-14	6.39000	6.51000	6.23000	6.480000	-0.308%	45,774	-76.235%
2025-07-11	6.50000	6.73000	6.11000	6.500000	+3.503%	126,558	-76.308%
2025-07-10	6.78000	6.78000	5.89500	6.280000	-8.321%	135,989	-75.478%
2025-07-09	6.59000	6.88000	6.59000	6.850000	+5.061%	80,263	-77.518%
2025-07-08	6.64000	7.07000	6.52000	6.520000	-5.370%	76,735	-76.380%
2025-07-07	6.97000	6.99000	6.59000	6.890000	-1.571%	76,436	-77.649%
2025-07-03	6.91000	7.06000	6.50000	7.000000	-2.778%	130,761	-78.000%
2025-07-02	6.93000	7.20000	6.84000	7.200000	-5.138%	623,416	-78.611%
2025-07-01	7.43000	7.59500	7.43000	7.590000	-4.167%	54,202	-79.710%
2025-06-30	8.02000	8.24000	7.89750	7.920000	-7.585%	61,029	-80.556%
2025-06-27	8.20000	8.84000	8.09000	8.570000	+4.512%	129,178	-82.030%
2025-06-26	7.39000	8.20000	7.21000	8.200000	+13.103%	216,069	-81.220%
2025-06-25	7.79000	7.79000	6.70000	7.250000	-3.717%	148,533	-78.759%
2025-06-24	7.59000	7.60000	7.36000	7.529900	-2.840%	50,558	-79.548%
2025-06-23	7.70000	7.77000	7.62000	7.750000	-8.501%	79,712	-80.129%
2025-06-20	8.99000	8.99000	8.23000	8.470000	+1.803%	87,961	-81.818%
2025-06-18	8.95000	9.07000	7.86000	8.320000	-8.372%	412,258	-81.490%
2025-06-17	7.05000	10.06000	7.05000	9.080200	+46.370%	1,469,702	-83.040%
2025-06-16	6.64000	6.85000	6.10010	6.203600	-15.728%	190,806	-75.176%
2025-06-13	8.64000	9.00000	7.26000	7.361400	-22.508%	289,838	-79.080%
2025-06-12	10.02000	10.02000	9.35000	9.499500	-13.558%	260,320	-83.789%
2025-06-11	11.00000	11.23000	10.68000	10.989400	-4.023%	158,358	-85.986%
2025-06-10	11.12000	11.45000	10.40000	11.450000	-4.583%	323,870	-86.550%
2025-06-09	11.56000	12.00000	11.56000	12.000000	+0.418%	533,783	-87.167%
2025-06-06	12.15000	14.57000	10.80000	11.950000	+19.500%	2,636,598	-87.113%
2025-06-05	21.03000	36.12000	9.80000	10.000000	+180.112%	1,247,603	-84.600%
2025-05-22	3.57000	3.57000	3.57000	3.570000	-84.055%	500	-56.863%
2020-04-16	21.80000	22.41000	21.56000	22.390000	+3.753%	40,414,617	-93.122%
2020-04-15	20.30000	21.90000	19.60000	21.580000	+10.102%	25,586,387	-92.864%
2020-04-14	19.16000	19.95500	19.16000	19.600000	+2.350%	10,328,322	-92.143%
2020-04-13	18.80000	19.40000	18.60000	19.150000	+3.290%	12,618,888	-91.958%
2020-04-09	18.12000	18.70000	17.75000	18.540000	+2.374%	7,560,807	-91.694%
2020-04-08	18.02000	18.18000	17.53500	18.110000	+2.259%	7,952,935	-91.496%
2020-04-07	17.85000	18.07000	17.42000	17.710000	+2.016%	3,683,877	-91.304%
2020-04-06	17.10000	17.47000	16.98000	17.360000	+3.456%	2,908,946	-91.129%
2020-04-03	16.70000	17.05000	16.30000	16.780000	+1.084%	4,896,650	-90.822%
2020-04-02	16.41000	17.10000	15.64000	16.600000	+2.091%	5,336,205	-90.723%
2020-04-01	16.37000	16.73000	15.85000	16.260000	-1.215%	4,300,858	-90.529%
2020-03-31	17.51000	17.78900	16.30000	16.460000	-5.348%	4,987,514	-90.644%
2020-03-30	17.50000	17.52000	16.48000	17.390000	-0.287%	4,747,794	-91.144%
2020-03-27	16.17000	17.52000	16.01000	17.440000	+3.501%	6,168,512	-91.170%
2020-03-26	16.01000	17.86000	15.95000	16.850000	+5.050%	6,569,918	-90.861%
2020-03-25	15.77000	16.72000	14.21000	16.040000	+3.953%	5,095,198	-90.399%
2020-03-24	15.13000	16.29000	14.56000	15.430000	+8.433%	4,081,987	-90.019%
2020-03-23	14.07000	15.02000	13.15000	14.230000	+0.922%	5,802,319	-89.178%
2020-03-20	14.23000	16.51000	12.03000	14.100000	+2.695%	39,161,802	-89.078%
2020-03-19	13.41000	14.09000	12.25000	13.730000	+3.233%	6,386,297	-88.784%
2020-03-18	14.52000	15.48000	12.51000	13.300000	-12.558%	6,389,812	-88.421%
2020-03-17	13.13000	15.21000	10.93000	15.210000	+19.201%	7,861,213	-89.875%
2020-03-16	14.70000	15.33000	12.43000	12.760000	-23.133%	5,253,833	-87.931%
2020-03-13	16.80000	17.25000	16.09000	16.600000	+4.666%	3,066,432	-90.723%
2020-03-12	16.91000	16.91000	15.61000	15.860000	-9.886%	5,462,466	-90.290%
2020-03-11	18.06000	18.54000	16.95000	17.600000	-5.427%	4,553,647	-91.250%
2020-03-10	18.29000	19.17000	17.84000	18.610000	+3.504%	4,710,987	-91.725%
2020-03-09	17.90000	18.71500	13.71000	17.980000	-12.761%	23,679,190	-91.435%
2020-03-06	21.59000	21.59000	20.50000	20.610000	-5.198%	6,373,685	-92.528%
2020-03-05	21.90000	21.95000	21.66000	21.740000	-1.316%	2,898,880	-92.916%
2020-03-04	21.95000	22.03000	21.94000	22.030000	+0.502%	3,773,768	-93.010%
2020-03-03	22.05000	22.06000	21.92000	21.920000	+1.154%	6,148,983	-92.974%
2020-03-02	22.11000	22.11000	21.34500	21.670000	-1.812%	7,746,846	-92.893%
2020-02-28	22.08000	22.10000	22.02000	22.070000	-0.045%	7,346,053	-93.022%
2020-02-27	22.23000	22.24000	21.94000	22.080000	-0.809%	11,600,630	-93.025%
2020-02-26	22.30000	22.30500	22.26000	22.260000	-0.090%	2,362,059	-93.082%
2020-02-25	22.32000	22.36000	22.28000	22.280000	-0.179%	4,041,890	-93.088%
2020-02-24	22.31000	22.34000	22.28000	22.320000	0.000%	1,388,198	-93.100%
2020-02-21	22.31000	22.34000	22.31000	22.320000	0.000%	507,877	-93.100%
2020-02-20	22.29000	22.34000	22.29000	22.320000	+0.090%	1,523,143	-93.100%
2020-02-19	22.30000	22.31000	22.29000	22.300000	0.000%	1,038,210	-93.094%
2020-02-18	22.28000	22.30000	22.28000	22.300000	0.000%	1,812,313	-93.094%
2020-02-14	22.29000	22.30000	22.28000	22.300000	+0.135%	787,497	-93.094%
2020-02-13	22.28000	22.30000	22.26000	22.270000	-0.135%	2,023,178	-93.085%
2020-02-12	22.29000	22.30000	22.27000	22.300000	+0.090%	1,623,017	-93.094%
2020-02-11	22.29000	22.29000	22.26000	22.280000	0.000%	2,479,281	-93.088%
2020-02-10	22.29000	22.30000	22.27000	22.280000	-0.045%	1,486,310	-93.088%
2020-02-07	22.29000	22.32000	22.29000	22.290000	-0.045%	745,783	-93.091%
2020-02-06	22.31000	22.32000	22.28500	22.300000	-0.045%	1,443,349	-93.094%
2020-02-05	22.31000	22.34000	22.30000	22.310000	+0.045%	1,108,684	-93.097%
2020-02-04	22.30000	22.32000	22.29000	22.300000	0.000%	994,940	-93.094%
2020-02-03	22.29000	22.30000	22.28000	22.300000	-0.045%	1,394,456	-93.094%
2020-01-31	22.24000	22.31000	22.23000	22.310000	+0.270%	1,864,236	-93.097%
2020-01-30	22.26000	22.27000	22.24000	22.250000	0.000%	1,481,183	-93.079%
2020-01-29	22.29000	22.31000	22.25000	22.250000	-0.135%	4,508,870	-93.079%
2020-01-28	22.34000	22.34000	22.27000	22.280000	-0.179%	2,164,040	-93.088%
2020-01-27	22.30000	22.33000	22.29000	22.320000	-0.045%	2,742,286	-93.100%
2020-01-24	22.28000	22.37500	22.27000	22.330000	+0.224%	2,348,428	-93.103%
2020-01-23	22.28000	22.31000	22.27000	22.280000	+0.045%	1,147,604	-93.088%
2020-01-22	22.28000	22.29000	22.26000	22.270000	0.000%	913,952	-93.085%
2020-01-21	22.27000	22.30000	22.26000	22.270000	-0.090%	884,843	-93.085%
2020-01-17	22.25000	22.29000	22.24000	22.290000	+0.225%	1,780,913	-93.091%
2020-01-16	22.27000	22.29000	22.22000	22.240000	-0.180%	5,448,806	-93.076%
2020-01-15	22.25000	22.29000	22.24000	22.280000	+0.135%	863,490	-93.088%
2020-01-14	22.25000	22.26000	22.24000	22.250000	+0.045%	1,991,473	-93.079%

.dark-mode .QTg0Ly{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTg0Ly{ color: #333333; background-color: white; border: 2px solid #333333; }TGEThe Generation Essentials Groupstock NYSE

TGE
The Generation Essentials Group
stock NYSE