Dark

TGEN
Tecogen Inc.
stock NYSEAMERICAN

At Close

Jul 18, 2025 3:59:39 PM EDT

7.81USD+35.121%(+2.03)5,792,285

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 9:28:30 AM EDT

5.90USD+2.076%(+0.12)568,493

After-hours

Jul 18, 2025 4:58:30 PM EDT

7.50USD-3.969%(-0.31)15,254

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	5.990000	8.090000	5.900000	7.720000	+33.564%	5,792,285	0.000%
2025-07-17	6.080000	6.180000	5.630000	5.780000	-4.934%	1,923,612	+33.564%
2025-07-16	6.210000	6.440000	5.920000	6.080000	-3.797%	1,180,843	+26.974%
2025-07-15	7.320000	7.370000	6.250000	6.320000	-15.733%	1,282,622	+22.152%
2025-07-14	7.840000	7.850000	7.010100	7.500000	-5.422%	484,519	+2.933%
2025-07-11	8.150000	8.376800	7.660000	7.930000	-2.819%	281,819	-2.648%
2025-07-10	8.800000	9.308200	7.810000	8.160000	-6.529%	451,520	-5.392%
2025-07-09	8.560000	8.760000	8.150000	8.730000	+3.559%	207,575	-11.569%
2025-07-08	7.960000	8.979700	7.951400	8.430000	+6.038%	467,390	-8.422%
2025-07-07	8.500000	8.690000	7.750000	7.950000	-4.676%	461,184	-2.893%
2025-07-03	8.630000	8.950000	8.220000	8.340000	-8.653%	433,170	-7.434%
2025-07-02	7.100000	9.380000	7.050000	9.130000	+28.955%	1,330,930	-15.444%
2025-07-01	6.760000	7.110000	6.260000	7.080000	+4.118%	528,228	+9.040%
2025-06-30	7.190000	7.740000	6.740000	6.800000	-4.895%	324,072	+13.529%
2025-06-27	7.500000	7.609900	7.003300	7.150000	-4.539%	253,308	+7.972%
2025-06-26	7.000000	7.850000	7.000000	7.490000	+8.394%	409,975	+3.071%
2025-06-25	7.010000	7.220000	6.820000	6.910000	-5.601%	370,418	+11.722%
2025-06-24	7.360000	7.620000	6.690000	7.320000	-1.348%	763,598	+5.464%
2025-06-23	6.110000	7.540000	6.100000	7.420000	+21.044%	1,013,074	+4.043%
2025-06-20	6.100000	6.370000	5.750000	6.130000	-0.809%	1,466,192	+25.938%
2025-06-18	5.850000	6.180000	5.670000	6.180000	+4.746%	381,592	+24.919%
2025-06-17	6.200000	6.350000	5.710000	5.900000	-7.087%	575,747	+30.847%
2025-06-16	5.860000	6.420000	5.722400	6.350000	+10.243%	337,145	+21.575%
2025-06-13	5.970000	6.290000	5.650000	5.760000	-6.796%	167,318	+34.028%
2025-06-12	6.040000	6.290000	5.875000	6.180000	+1.311%	240,044	+24.919%
2025-06-11	6.020000	6.350000	5.800000	6.100000	-0.813%	348,056	+26.557%
2025-06-10	5.560000	6.150000	5.550000	6.150000	+6.401%	278,935	+25.528%
2025-06-09	5.970000	6.420000	5.450000	5.780000	-3.667%	590,298	+33.564%
2025-06-06	5.250000	6.160000	5.010000	6.000000	+12.782%	706,844	+28.667%
2025-06-05	5.290000	5.430000	4.950000	5.320000	+0.567%	238,443	+45.113%
2025-06-04	4.810000	5.320000	4.720000	5.290000	+8.624%	470,442	+45.936%
2025-06-03	4.780000	5.310000	4.650000	4.870000	+3.838%	508,843	+58.522%
2025-06-02	4.640000	4.820000	4.520000	4.690000	-1.055%	176,779	+64.606%
2025-05-30	4.620000	4.799300	4.330000	4.740000	-1.044%	299,773	+62.869%
2025-05-29	5.070000	5.170000	4.650000	4.790000	-4.008%	329,022	+61.169%
2025-05-28	4.980000	5.090000	4.810000	4.990000	+3.099%	300,303	+54.709%
2025-05-27	4.670000	5.290000	4.670000	4.840000	+5.217%	605,058	+59.504%
2025-05-23	4.180000	4.660000	4.005000	4.600000	-1.075%	561,921	+67.826%
2025-05-22	4.450000	4.770000	4.000000	4.650000	+6.651%	397,100	+66.022%
2025-05-21	4.160000	4.900000	4.160000	4.360000	+0.461%	555,930	+77.064%
2025-05-20	4.500000	4.650000	4.110000	4.340000	-3.556%	384,946	+77.880%
2025-05-19	4.390000	5.610000	4.000000	4.500000	+3.448%	1,360,180	+71.556%
2025-05-16	3.520000	4.350000	3.520000	4.350000	+23.932%	848,123	+77.471%
2025-05-15	3.490000	3.600000	3.260000	3.510000	-0.567%	171,365	+119.943%
2025-05-14	3.970000	4.000000	3.430100	3.530000	-10.633%	495,516	+118.697%
2025-05-13	3.400000	4.200000	3.370000	3.950000	+16.176%	820,575	+95.443%
2025-05-12	3.240000	3.400000	3.120000	3.400000	+7.256%	539,970	+127.059%
2025-05-09	3.400000	3.400000	3.030000	3.170000	-6.765%	267,123	+143.533%
2025-05-08	3.250000	3.400000	3.020000	3.400000	+5.263%	152,250	+127.059%
2025-05-07	3.250000	3.350000	3.200000	3.230000	-0.499%	287,941	+139.009%
2025-05-06	3.150000	3.500000	3.000000	3.246200	+4.716%	401,663	+137.817%
2025-05-05	2.750000	3.180000	2.600000	3.100000	+15.672%	234,059	+149.032%
2025-05-02	2.770000	2.780000	2.680000	2.680000	-1.832%	207,743	+188.060%
2025-05-01	2.640000	2.800000	2.500000	2.730000	+10.526%	785,431	+182.784%
2025-04-30	2.450000	2.470000	2.350000	2.470000	0.000%	250,962	+212.551%
2025-04-29	2.340000	2.470000	2.340000	2.470000	+7.391%	215,330	+212.551%
2025-04-28	2.150000	2.430000	2.150000	2.300000	+7.176%	333,813	+235.652%
2025-04-25	2.022500	2.200000	2.022500	2.146000	+6.660%	103,621	+259.739%
2025-04-24	1.990100	2.030000	1.950000	2.012000	+1.106%	67,439	+283.698%
2025-04-23	1.920000	2.030000	1.920000	1.990000	+2.051%	49,036	+287.940%
2025-04-22	1.850000	1.950000	1.850000	1.950000	+3.175%	9,819	+295.897%
2025-04-21	1.830000	1.990000	1.830000	1.890000	+0.425%	51,391	+308.466%
2025-04-17	1.890000	1.950000	1.840000	1.882000	+2.842%	5,135	+310.202%
2025-04-16	1.830000	1.950000	1.830000	1.830000	-2.660%	35,313	+321.858%
2025-04-15	1.860000	1.950000	1.820000	1.880000	+1.622%	24,411	+310.638%
2025-04-14	1.900000	1.916800	1.840000	1.850000	+0.543%	79,737	+317.297%
2025-04-11	1.900000	1.950000	1.840000	1.840000	-0.541%	47,575	+319.565%
2025-04-10	2.034000	2.034000	1.850000	1.850000	-8.867%	35,420	+317.297%
2025-04-09	1.850000	2.030000	1.850000	2.030000	+10.326%	41,965	+280.296%
2025-04-08	1.990000	2.020000	1.820000	1.840000	-0.541%	57,556	+319.565%
2025-04-07	1.900000	1.920000	1.810000	1.850000	-4.491%	93,696	+317.297%
2025-04-04	2.090000	2.090000	1.920000	1.937000	-5.512%	173,161	+298.554%
2025-04-03	2.320000	2.320000	2.040000	2.050000	-11.638%	236,723	+276.585%
2025-04-02	2.190000	2.350000	2.100100	2.320000	+6.912%	34,293	+232.759%
2025-04-01	2.150000	2.280000	2.150000	2.170000	-2.691%	28,283	+255.760%
2025-03-31	2.150000	2.270000	2.000000	2.230000	-1.762%	119,312	+246.188%
2025-03-28	2.270000	2.340000	2.130000	2.270000	0.000%	38,056	+240.088%
2025-03-27	2.570000	2.570000	2.210000	2.270000	-13.027%	89,834	+240.088%
2025-03-26	2.600000	2.750000	2.520000	2.610000	+0.385%	67,224	+195.785%
2025-03-25	2.480000	2.645000	2.320000	2.600000	+5.691%	64,528	+196.923%
2025-03-24	2.550000	2.550000	2.350000	2.460000	+1.653%	25,096	+213.821%
2025-03-21	2.530000	2.530000	2.330000	2.420000	-3.393%	14,266	+219.008%
2025-03-20	2.290000	2.600000	2.290000	2.505000	+1.829%	73,030	+208.184%
2025-03-19	2.350000	2.460000	2.200000	2.460000	+14.419%	131,445	+213.821%
2025-03-18	2.580000	2.580000	2.070000	2.150000	-16.342%	230,218	+259.070%
2025-03-17	2.230000	2.590000	2.010000	2.570000	+19.535%	352,734	+200.389%
2025-03-14	2.150000	2.340000	2.070000	2.150000	+0.467%	38,171	+259.070%
2025-03-13	2.160000	2.250000	2.140000	2.140000	0.000%	20,170	+260.748%
2025-03-12	2.270000	2.270000	2.130000	2.140000	-2.732%	81,531	+260.748%
2025-03-11	2.320000	2.320000	2.060000	2.200100	+0.005%	128,686	+250.893%
2025-03-10	2.440000	2.470000	2.160000	2.200000	-8.333%	236,430	+250.909%
2025-03-07	2.330000	2.440000	2.310000	2.400000	+3.004%	132,687	+221.667%
2025-03-06	2.270000	2.390000	2.220000	2.330000	+0.779%	264,530	+231.330%
2025-03-05	2.350000	2.370000	2.260000	2.312000	-1.617%	51,682	+233.910%
2025-03-04	2.140000	2.400000	2.040000	2.350000	+3.524%	198,501	+228.511%
2025-03-03	2.000000	2.600000	1.910000	2.270000	+30.460%	1,425,653	+240.088%
2025-02-28	1.790000	1.800000	1.630000	1.740000	-4.079%	46,973	+343.678%
2025-02-27	1.980000	1.980000	1.800000	1.814000	-6.495%	12,297	+325.579%
2025-02-26	1.680000	2.000000	1.680000	1.940000	+16.867%	50,060	+297.938%
2025-02-25	1.940000	2.000000	1.550000	1.660000	-14.433%	131,193	+365.060%
2025-02-24	1.800000	2.040000	1.800000	1.940000	+1.576%	98,476	+297.938%
2025-02-21	2.260000	2.290000	1.870000	1.909900	-15.491%	195,485	+304.210%
2025-02-20	2.360000	2.540000	2.250000	2.260000	-4.641%	162,279	+241.593%
2025-02-19	2.200000	2.440000	2.200000	2.370000	+4.682%	133,125	+225.738%
2025-02-18	2.340000	2.360000	2.170000	2.264000	-3.248%	93,681	+240.989%
2025-02-14	2.280000	2.430000	2.215000	2.340000	+5.405%	115,538	+229.915%
2025-02-13	2.490000	2.490000	1.850000	2.220000	-8.642%	406,014	+247.748%
2025-02-12	2.645000	2.652500	2.280000	2.430000	-9.328%	202,292	+217.695%
2025-02-11	2.990000	3.000000	2.600000	2.680000	-10.667%	103,834	+188.060%
2025-02-10	3.010000	3.150000	2.950000	3.000000	0.000%	70,863	+157.333%
2025-02-07	3.080000	3.080000	2.919000	3.000000	-2.755%	104,621	+157.333%
2025-02-06	3.380000	3.380000	3.010000	3.085000	-6.231%	150,484	+150.243%
2025-02-05	2.890000	3.400000	2.780000	3.290000	+17.500%	222,238	+134.650%
2025-02-04	2.820000	2.990000	2.690000	2.800000	-3.448%	95,874	+175.714%
2025-02-03	2.410000	3.100000	2.160000	2.900000	+20.332%	456,043	+166.207%
2025-01-31	2.520000	2.560000	2.220100	2.410000	-4.080%	107,577	+220.332%
2025-01-30	2.310000	2.620000	2.310000	2.512500	+8.766%	123,862	+207.264%
2025-01-29	2.380000	2.380000	2.240000	2.310000	-3.347%	82,783	+234.199%
2025-01-28	2.200000	2.730000	2.180000	2.390000	+11.944%	256,399	+223.013%
2025-01-27	2.810000	2.840000	2.070100	2.135000	-27.381%	360,124	+261.593%
2025-01-24	3.290000	3.330000	2.690000	2.940000	-11.299%	236,019	+162.585%
2025-01-23	3.230000	3.340000	3.110000	3.314500	+4.558%	166,453	+132.916%
2025-01-22	3.030000	3.240000	2.800000	3.170000	+10.069%	567,724	+143.533%
2025-01-21	2.600000	2.890000	2.355000	2.880000	+8.271%	178,991	+168.056%
2025-01-17	2.810000	2.950000	2.660000	2.660000	-5.000%	42,814	+190.226%
2025-01-16	2.700000	2.980000	2.700000	2.800000	+6.870%	85,657	+175.714%
2025-01-15	2.700000	3.100000	2.620000	2.620000	-1.132%	131,948	+194.656%
2025-01-14	2.680000	2.890000	2.450000	2.650000	-1.487%	264,965	+191.321%
2025-01-13	2.680000	2.920000	2.550000	2.690000	+1.509%	285,429	+186.989%
2025-01-10	2.590000	3.130000	2.520000	2.650000	+19.369%	632,830	+191.321%
2025-01-08	2.220000	2.260000	1.970000	2.220000	-0.448%	258,003	+247.748%
2025-01-07	1.858000	2.400000	1.720000	2.230000	+19.251%	383,844	+246.188%
2025-01-06	1.810000	1.870000	1.800000	1.870000	+3.889%	151,232	+312.834%
2025-01-03	1.530000	1.808000	1.400000	1.800000	+16.129%	68,518	+328.889%
2025-01-02	1.480000	1.550000	1.480000	1.550000	+5.802%	42,692	+398.065%
2024-12-31	1.400000	1.480000	1.400000	1.465000	+1.034%	3,054	+426.962%
2024-12-30	1.455000	1.500000	1.437300	1.450000	0.000%	4,175	+432.414%
2024-12-27	1.491900	1.500000	1.440000	1.450000	-2.685%	8,645	+432.414%
2024-12-26	1.422000	1.490000	1.422000	1.490000	+4.930%	6,531	+418.121%
2024-12-24	1.520000	1.520000	1.280000	1.420000	-8.387%	39,462	+443.662%
2024-12-23	1.570000	1.600000	1.390000	1.550000	-2.516%	65,466	+398.065%
2024-12-20	1.590000	1.610000	1.540000	1.590000	-0.126%	45,881	+385.535%
2024-12-19	1.650000	1.650000	1.560000	1.592000	+2.051%	28,279	+384.925%
2024-12-18	1.720000	1.760000	1.560000	1.560000	-10.345%	44,813	+394.872%
2024-12-17	1.730000	1.800000	1.650000	1.740000	+0.578%	33,830	+343.678%
2024-12-16	1.700000	1.800000	1.680000	1.730000	+0.581%	11,598	+346.243%
2024-12-13	1.830000	1.840000	1.670000	1.720000	-7.027%	19,348	+348.837%
2024-12-12	1.940000	1.982000	1.790000	1.850000	-2.632%	40,523	+317.297%
2024-12-11	1.820000	1.930000	1.820000	1.900000	+4.396%	39,950	+306.316%
2024-12-10	1.715100	1.850000	1.540000	1.820000	+3.409%	33,566	+324.176%
2024-12-09	1.740000	1.830000	1.540000	1.760000	+3.529%	153,316	+338.636%
2024-12-06	1.750000	1.850000	1.560000	1.700000	-2.857%	96,012	+354.118%
2024-12-05	1.450000	1.750000	1.450000	1.750000	+25.000%	147,685	+341.143%
2024-12-04	1.480000	1.780000	1.352500	1.400000	0.000%	236,966	+451.429%
2024-12-03	1.140000	1.690000	1.000000	1.400000	+25.000%	630,985	+451.429%
2024-12-02	0.930000	1.177000	0.930000	1.120000	+20.430%	73,433	+589.286%
2024-11-29	0.900000	0.967000	0.896925	0.930000	+3.333%	61,288	+730.108%
2024-11-27	0.893850	0.900000	0.893850	0.900000	+1.351%	81,941	+757.778%
2024-11-26	0.900000	0.900000	0.880000	0.888000	-1.333%	130,937	+769.369%
2024-11-25	0.950200	0.950200	0.900000	0.900000	-1.099%	53,799	+757.778%
2024-11-22	0.875000	0.910000	0.875000	0.910000	+5.814%	21,372	+748.352%
2024-11-21	0.857100	0.860000	0.855810	0.860000	-4.444%	27,048	+797.674%
2024-11-20	0.909700	0.910000	0.900000	0.900000	-1.099%	71,498	+757.778%
2024-11-19	0.869500	0.920000	0.869500	0.910000	+1.111%	65,940	+748.352%
2024-11-18	0.900000	0.900000	0.900000	0.900000	-2.174%	8,020	+757.778%
2024-11-15	0.906200	0.960000	0.871000	0.920000	+1.099%	41,756	+739.130%
2024-11-14	0.900000	0.990000	0.871000	0.910000	+1.167%	30,250	+748.352%
2024-11-13	0.840000	0.899500	0.840000	0.899500	+3.391%	1,000	+758.255%
2024-11-11	0.940000	0.940000	0.870000	0.870000	-8.131%	14,792	+787.356%
2024-11-08	0.947000	0.947000	0.947000	0.947000	+10.116%	1,000	+715.206%
2024-11-07	0.850000	0.887000	0.850000	0.860000	+1.176%	15,120	+797.674%
2024-11-06	0.855050	0.855050	0.850000	0.850000	-3.409%	1,300	+808.235%
2024-11-05	0.880000	0.880000	0.865000	0.880000	+3.529%	11,703	+777.273%
2024-11-04	0.830000	0.865000	0.830000	0.850000	-0.585%	4,934	+808.235%
2024-11-01	0.870000	0.880000	0.830000	0.855000	+0.588%	12,596	+802.924%
2024-10-31	0.850000	0.850000	0.850000	0.850000	+2.410%	3,974	+808.235%
2024-10-30	0.835000	0.855000	0.830000	0.830000	-2.496%	3,700	+830.120%
2024-10-29	0.855000	0.900000	0.830000	0.851250	-1.017%	13,689	+806.902%
2024-10-28	0.890500	0.909900	0.850000	0.860000	-6.926%	22,577	+797.674%
2024-10-25	0.924000	0.924000	0.924000	0.924000	+1.094%	2,580	+735.498%
2024-10-24	0.891000	0.914000	0.891000	0.914000	+2.639%	10,207	+744.639%
2024-10-23	0.893000	0.959900	0.890500	0.890500	-1.275%	10,904	+766.929%
2024-10-22	0.890000	0.902000	0.890000	0.902000	+0.222%	7,500	+755.876%
2024-10-21	0.935000	0.941250	0.895542	0.900000	0.000%	52,700	+757.778%
2024-10-18	0.898700	0.900000	0.896850	0.900000	+0.351%	82,100	+757.778%
2024-10-17	0.898700	0.898700	0.894050	0.896850	-0.206%	3,675	+760.791%
2024-10-16	0.894775	0.899700	0.891260	0.898700	-0.696%	1,665	+759.019%
2024-10-15	0.849900	0.960000	0.840000	0.905000	+7.738%	296,125	+753.039%
2024-10-14	0.840500	0.849000	0.840000	0.840000	-0.812%	4,110	+819.048%
2024-10-11	0.840000	0.849400	0.840000	0.846875	+0.903%	25,702	+811.587%
2024-10-08	0.839300	0.839300	0.839300	0.839300	-1.177%	110	+819.814%
2024-10-07	0.849300	0.849300	0.849300	0.849300	0.000%	400	+808.984%
2024-10-04	0.849300	0.849300	0.849300	0.849300	0.000%	2,000	+808.984%
2024-10-03	0.810100	0.849300	0.810100	0.849300	+4.839%	1,110	+808.984%
2024-10-02	0.820684	0.830000	0.810100	0.810100	0.000%	7,650	+852.969%
2024-10-01	0.810100	0.849400	0.810100	0.810100	-3.491%	9,200	+852.969%
2024-09-30	0.820792	0.849400	0.810000	0.839400	+2.366%	20,100	+819.705%
2024-09-27	0.830000	0.850000	0.805000	0.820000	-2.346%	14,300	+841.463%
2024-09-26	0.822500	0.839700	0.810000	0.839700	+2.402%	10,497	+819.376%
2024-09-25	0.831000	0.831000	0.820000	0.820000	-1.205%	9,800	+841.463%
2024-09-24	0.820000	0.859700	0.820000	0.830000	-2.353%	39,450	+830.120%
2024-09-23	0.850000	0.859700	0.850000	0.850000	-1.128%	24,498	+808.235%
2024-09-20	0.885000	0.890000	0.821000	0.859700	-3.621%	12,665	+797.988%
2024-09-19	0.890000	0.900000	0.821000	0.892000	+0.298%	9,901	+765.471%
2024-09-18	0.890000	0.890000	0.889000	0.889350	+0.039%	2,268	+768.050%
2024-09-17	0.889000	0.889000	0.889000	0.889000	-0.112%	4,800	+768.391%
2024-09-16	0.890000	0.890000	0.890000	0.890000	+0.056%	1,000	+767.416%
2024-09-13	0.889000	0.889500	0.860000	0.889500	+0.056%	12,315	+767.903%
2024-09-12	0.889000	0.889000	0.889000	0.889000	+4.465%	540	+768.391%
2024-09-11	0.880000	0.889000	0.851000	0.851000	-4.274%	9,100	+807.168%
2024-09-10	0.870000	0.889000	0.870000	0.889000	+3.252%	2,003	+768.391%
2024-09-09	0.856930	0.890000	0.856930	0.861000	-4.301%	2,850	+796.632%
2024-09-06	0.840000	0.899919	0.820000	0.899700	+0.022%	14,520	+758.064%
2024-09-05	0.980000	1.000000	0.821000	0.899500	-7.273%	61,384	+758.255%
2024-09-04	0.970050	0.970050	0.970050	0.970050	-0.513%	100	+695.835%
2024-09-03	0.970000	0.991600	0.940000	0.975050	-7.138%	14,780	+691.754%
2024-08-30	1.040000	1.060000	1.040000	1.050000	+0.962%	5,801	+635.238%
2024-08-29	1.140000	1.180000	1.040000	1.040000	0.000%	816	+642.308%
2024-08-28	0.921000	1.080000	0.921000	1.040000	-0.952%	3,947	+642.308%
2024-08-27	1.110000	1.120000	0.950000	1.050000	-2.778%	7,070	+635.238%
2024-08-26	1.060000	1.200000	1.060000	1.080000	+0.935%	22,940	+614.815%
2024-08-23	1.040000	1.100000	1.040000	1.070000	0.000%	72,785	+621.495%
2024-08-22	1.090000	1.090000	1.050000	1.070000	+0.943%	40,810	+621.495%
2024-08-21	0.890000	1.060000	0.890000	1.060000	+15.255%	23,824	+628.302%
2024-08-20	0.899900	0.934500	0.812000	0.919700	+3.337%	9,900	+739.404%
2024-08-19	0.810500	0.900000	0.810500	0.890000	+9.202%	42,685	+767.416%
2024-08-16	0.808000	0.819000	0.801000	0.815000	+1.748%	5,450	+847.239%
2024-08-15	0.799000	0.801000	0.769000	0.801000	+4.571%	3,992	+863.795%
2024-08-14	0.820000	0.820000	0.765990	0.765990	-10.880%	7,900	+907.846%
2024-08-13	0.831850	0.859500	0.820000	0.859500	+0.526%	4,472	+798.197%
2024-08-12	0.859500	0.859500	0.854100	0.855000	+1.786%	4,450	+802.924%
2024-08-09	0.780000	0.880000	0.780000	0.840000	+5.066%	142,250	+819.048%
2024-08-08	0.729000	0.808000	0.719000	0.799500	+15.411%	122,415	+865.604%
2024-08-07	0.692740	0.692740	0.692740	0.692740	+1.056%	1,000	+1,014.415%
2024-08-06	0.690000	0.690000	0.685500	0.685500	-1.045%	23,436	+1,026.185%
2024-08-05	0.700500	0.700500	0.692740	0.692740	-1.108%	7,730	+1,014.415%
2024-08-02	0.711000	0.711000	0.700500	0.700500	-1.477%	23,676	+1,002.070%
2024-08-01	0.715000	0.715000	0.711000	0.711000	0.000%	3,095	+985.795%
2024-07-31	0.727000	0.727000	0.711000	0.711000	-0.892%	1,780	+985.795%
2024-07-30	0.711100	0.720540	0.711000	0.717400	+0.177%	14,500	+976.108%
2024-07-29	0.711000	0.716130	0.711000	0.716130	+1.564%	1,400	+978.017%
2024-07-26	0.717550	0.717550	0.705100	0.705100	0.000%	4,957	+994.880%
2024-07-25	0.705000	0.730000	0.705000	0.705100	-0.526%	5,946	+994.880%
2024-07-24	0.708830	0.708830	0.708830	0.708830	+1.117%	1,535	+989.119%
2024-07-23	0.730100	0.733075	0.701000	0.701000	-4.104%	4,070	+1,001.284%
2024-07-22	0.731100	0.731100	0.731000	0.731000	-2.036%	1,844	+956.088%
2024-07-18	0.700000	0.790000	0.681100	0.746192	+6.599%	20,485	+934.586%
2024-07-17	0.798900	0.798900	0.700000	0.700000	-11.415%	52,562	+1,002.857%
2024-07-16	0.779000	0.799000	0.757000	0.790200	+3.974%	52,056	+876.968%
2024-07-15	0.680000	0.760000	0.670100	0.760000	+14.630%	40,642	+915.789%
2024-07-12	0.729000	0.729000	0.652537	0.663000	-9.053%	17,703	+1,064.404%
2024-07-10	0.690990	0.729000	0.650000	0.729000	+5.577%	108,004	+958.985%
2024-07-09	0.720000	0.720000	0.690490	0.690490	-6.564%	8,000	+1,018.047%
2024-07-05	0.739000	0.739000	0.739000	0.739000	+2.782%	338	+944.655%
2024-07-03	0.681000	0.719000	0.681000	0.719000	+2.714%	1,000	+973.713%
2024-07-02	0.700000	0.700000	0.700000	0.700000	+2.190%	1,037	+1,002.857%
2024-07-01	0.710000	0.710000	0.685000	0.685000	-9.285%	11,502	+1,027.007%
2024-06-28	0.729000	0.820000	0.710000	0.755110	+9.120%	19,850	+922.368%
2024-06-27	0.690990	0.693000	0.690990	0.692000	+0.145%	1,595	+1,015.607%
2024-06-26	0.720000	0.720000	0.691000	0.691000	-4.798%	10,005	+1,017.221%
2024-06-25	0.720000	0.767000	0.712750	0.725825	-0.572%	4,701	+963.617%
2024-06-24	0.700000	0.730000	0.680000	0.730000	+3.620%	19,425	+957.534%
2024-06-21	0.704500	0.704500	0.694700	0.704500	-3.361%	799	+995.813%
2024-06-20	0.729000	0.729000	0.729000	0.729000	0.000%	100	+958.985%
2024-06-18	0.680000	0.729000	0.680000	0.729000	+0.813%	1,000	+958.985%
2024-06-17	0.702100	0.730000	0.680000	0.723120	-2.281%	24,195	+967.596%
2024-06-14	0.740000	0.740000	0.740000	0.740000	+3.497%	300	+943.243%
2024-06-13	0.715000	0.715000	0.715000	0.715000	-0.212%	1,002	+979.720%
2024-06-12	0.720000	0.720000	0.710000	0.716520	-2.858%	10,002	+977.430%
2024-06-10	0.730000	0.737600	0.730000	0.737600	-3.795%	1,760	+946.638%
2024-06-07	0.725100	0.766700	0.710000	0.766700	-0.039%	16,455	+906.913%
2024-06-06	0.725100	0.767000	0.725100	0.767000	+5.779%	600	+906.519%
2024-06-05	0.725000	0.725100	0.725000	0.725100	-0.807%	2,203	+964.681%
2024-06-04	0.725000	0.731000	0.725000	0.731000	-3.988%	1,501	+956.088%
2024-06-03	0.710100	0.761360	0.700000	0.761360	+1.515%	23,574	+913.975%
2024-05-31	0.780000	0.780000	0.750000	0.750000	-6.215%	4,438	+929.333%
2024-05-30	0.799700	0.799700	0.799700	0.799700	+6.556%	432	+865.362%
2024-05-29	0.834936	0.834936	0.750500	0.750500	-0.013%	13,285	+928.648%
2024-05-28	0.839700	0.839700	0.750600	0.750600	-6.175%	4,920	+928.511%
2024-05-24	0.839700	0.839700	0.790000	0.800000	+3.896%	11,672	+865.000%
2024-05-23	0.770000	0.770000	0.770000	0.770000	+1.249%	2,071	+902.597%
2024-05-22	0.794990	0.794990	0.760500	0.760500	-3.734%	5,387	+915.122%
2024-05-21	0.794790	0.839700	0.750500	0.790000	-1.250%	18,721	+877.215%
2024-05-20	0.799700	0.800000	0.799700	0.800000	+0.956%	2,573	+865.000%
2024-05-17	0.792000	0.792425	0.792000	0.792425	+2.612%	901	+874.225%
2024-05-16	0.749000	0.772250	0.749000	0.772250	+4.358%	5,600	+899.676%
2024-05-15	0.744500	0.744500	0.740000	0.740000	+5.563%	10,534	+943.243%
2024-05-14	0.724500	0.724500	0.701000	0.701000	+1.001%	1,605	+1,001.284%
2024-05-13	0.700000	0.720000	0.694050	0.694050	+1.321%	10,250	+1,012.312%
2024-05-10	0.699900	0.699900	0.685000	0.685000	-1.439%	21,253	+1,027.007%
2024-05-09	0.689990	0.700000	0.689990	0.695000	-0.714%	3,835	+1,010.791%
2024-05-08	0.700000	0.700000	0.700000	0.700000	+2.941%	1,005	+1,002.857%
2024-05-07	0.758120	0.779350	0.680000	0.680000	-16.049%	48,282	+1,035.294%
2024-05-06	0.810000	0.814000	0.809500	0.810000	+0.124%	5,510	+853.086%
2024-05-02	0.701100	0.809000	0.701100	0.809000	+7.867%	766	+854.265%
2024-05-01	0.758990	0.772500	0.750000	0.750000	-5.219%	35,325	+929.333%
2024-04-30	0.700100	0.877000	0.700100	0.791300	+10.671%	18,707	+875.610%
2024-04-29	0.790000	0.797200	0.715000	0.715000	-10.311%	12,032	+979.720%
2024-04-26	0.729700	0.799500	0.729700	0.797200	+9.250%	4,133	+868.389%
2024-04-25	0.699500	0.796700	0.699500	0.729700	+7.309%	14,729	+957.969%
2024-04-24	0.650000	0.687800	0.650000	0.680000	-0.730%	20,350	+1,035.294%
2024-04-23	0.677500	0.685000	0.677500	0.685000	-0.681%	6,648	+1,027.007%
2024-04-22	0.585000	0.689700	0.585000	0.689700	+9.489%	2,265	+1,019.327%
2024-04-19	0.689700	0.689700	0.610000	0.629925	-7.323%	56,099	+1,125.543%
2024-04-18	0.661000	0.679700	0.661000	0.679700	+2.829%	2,351	+1,035.795%
2024-04-17	0.661000	0.661000	0.661000	0.661000	-2.771%	173	+1,067.927%
2024-04-16	0.680000	0.680000	0.670000	0.679840	+1.469%	13,200	+1,035.561%
2024-04-15	0.699700	0.700000	0.670000	0.670000	-4.245%	16,269	+1,052.239%
2024-04-12	0.699700	0.699700	0.699700	0.699700	0.000%	4,000	+1,003.330%
2024-04-11	0.699700	0.699700	0.670300	0.699700	0.000%	2,230	+1,003.330%
2024-04-10	0.670100	0.699700	0.670100	0.699700	0.000%	1,401	+1,003.330%
2024-04-09	0.700000	0.700000	0.670300	0.699700	-6.707%	11,179	+1,003.330%
2024-04-08	0.700000	0.750000	0.700000	0.750000	+8.696%	3,815	+929.333%
2024-04-05	0.690000	0.690000	0.690000	0.690000	+1.323%	2,300	+1,018.841%
2024-04-04	0.680990	0.680990	0.680990	0.680990	-2.716%	257	+1,033.644%
2024-04-02	0.700000	0.700000	0.692525	0.700000	0.000%	3,000	+1,002.857%
2024-04-01	0.700000	0.700000	0.700000	0.700000	0.000%	6,050	+1,002.857%
2024-03-28	0.700000	0.700000	0.700000	0.700000	-2.098%	2,388	+1,002.857%
2024-03-27	0.700000	0.715000	0.700000	0.715000	+2.143%	2,508	+979.720%
2024-03-26	0.692525	0.700000	0.692525	0.700000	+6.061%	1,513	+1,002.857%
2024-03-25	0.700100	0.750000	0.655100	0.660000	-5.728%	3,945	+1,069.697%
2024-03-22	0.727000	0.727000	0.700000	0.700100	-6.653%	2,249	+1,002.700%
2024-03-21	0.700000	0.750000	0.700000	0.750000	-1.316%	4,000	+929.333%
2024-03-20	0.700000	0.760000	0.700000	0.760000	+8.571%	2,758	+915.789%
2024-03-19	0.700000	0.700000	0.700000	0.700000	-2.778%	2,000	+1,002.857%
2024-03-18	0.768500	0.768500	0.720000	0.720000	+2.857%	7,375	+972.222%
2024-03-15	0.700000	0.700000	0.688750	0.700000	0.000%	3,927	+1,002.857%
2024-03-14	0.655000	0.700000	0.655000	0.700000	0.000%	4,400	+1,002.857%
2024-03-13	0.650800	0.700000	0.650800	0.700000	+8.443%	13,848	+1,002.857%
2024-03-12	0.700000	0.770000	0.645500	0.645500	0.000%	4,300	+1,095.972%
2024-03-11	0.645500	0.645500	0.645500	0.645500	-7.786%	4,554	+1,095.972%
2024-03-08	0.645500	0.700000	0.645500	0.700000	-2.778%	14,500	+1,002.857%
2024-03-06	0.699800	0.720000	0.699800	0.720000	+3.004%	16,835	+972.222%
2024-03-05	0.699000	0.699000	0.699000	0.699000	+3.910%	2,041	+1,004.435%
2024-03-01	0.672700	0.672700	0.672700	0.672700	+3.476%	190	+1,047.614%
2024-02-29	0.645600	0.660090	0.645600	0.650100	-9.708%	1,396	+1,087.510%
2024-02-28	0.690000	0.720000	0.641000	0.720000	0.000%	23,535	+972.222%
2024-02-26	0.700000	0.720000	0.700000	0.720000	+10.684%	6,465	+972.222%
2024-02-23	0.661000	0.661000	0.641000	0.650500	-14.856%	31,662	+1,086.779%
2024-02-22	0.651000	0.764000	0.651000	0.764000	+12.353%	10,300	+910.471%
2024-02-21	0.680000	0.680000	0.641000	0.680000	+6.084%	6,626	+1,035.294%
2024-02-20	0.641000	0.699700	0.641000	0.641000	0.000%	3,454	+1,104.368%
2024-02-16	0.680000	0.699900	0.634300	0.641000	-6.618%	65,700	+1,104.368%
2024-02-15	0.700000	0.747000	0.645737	0.686425	-1.939%	11,278	+1,024.668%
2024-02-14	0.680000	0.700000	0.672850	0.700000	+10.354%	11,600	+1,002.857%
2024-02-09	0.700000	0.700000	0.634325	0.634325	-9.382%	34,100	+1,117.042%
2024-02-08	0.730000	0.730000	0.700000	0.700000	-11.392%	16,107	+1,002.857%
2024-02-07	0.700100	0.790000	0.700100	0.790000	+12.841%	6,820	+877.215%
2024-02-06	0.730000	0.742800	0.700100	0.700100	-4.096%	11,750	+1,002.700%
2024-02-01	0.730000	0.730000	0.730000	0.730000	0.000%	668	+957.534%
2024-01-31	0.760000	0.760000	0.730000	0.730000	-0.491%	5,844	+957.534%
2024-01-30	0.730000	0.733600	0.730000	0.733600	+0.493%	753	+952.345%
2024-01-29	0.786170	0.790000	0.730000	0.730000	-8.118%	9,768	+957.534%
2024-01-26	0.794500	0.794500	0.794500	0.794500	0.000%	101	+871.680%
2024-01-25	0.785000	0.795000	0.782500	0.794500	+0.570%	840	+871.680%
2024-01-24	0.780000	0.799300	0.770000	0.790000	+9.722%	14,953	+877.215%
2024-01-23	0.750000	0.750000	0.660100	0.720000	-6.494%	141,102	+972.222%
2024-01-22	0.755000	0.770000	0.750000	0.770000	0.000%	10,353	+902.597%
2024-01-19	0.770000	0.770000	0.770000	0.770000	-1.003%	10,001	+902.597%
2024-01-18	0.780000	0.799400	0.777800	0.777800	-2.702%	18,250	+892.543%
2024-01-17	0.800000	0.800000	0.770000	0.799400	-0.075%	9,399	+865.724%
2024-01-16	0.770000	0.800000	0.650000	0.800000	+6.525%	401,569	+865.000%
2024-01-11	0.751000	0.751000	0.751000	0.751000	+0.120%	100	+927.963%
2024-01-09	0.800000	0.800000	0.750100	0.750100	-9.525%	6,400	+929.196%
2024-01-08	0.800000	0.829070	0.800000	0.829070	+9.074%	296	+831.164%
2024-01-05	0.760100	0.780050	0.760100	0.760100	-2.551%	4,587	+915.656%
2024-01-02	0.780000	0.790000	0.780000	0.780000	-3.704%	5,301	+889.744%
2023-12-29	0.800000	0.897000	0.700000	0.810000	+2.208%	64,675	+853.086%
2023-12-28	0.799800	0.800000	0.770000	0.792500	+5.653%	10,346	+874.132%
2023-12-27	0.820000	0.820000	0.750100	0.750100	-8.524%	35,227	+929.196%

document.getElementById("qyYk0n").onerror = function(){this.style.display='none';}; .dark-mode .j6gD78{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6gD78{ color: #333333; background-color: white; border: 2px solid #333333; }TGENTecogen Inc.stock NYSEAMERICAN

TGEN
Tecogen Inc.
stock NYSEAMERICAN