U.S. markets close in 5 hours 13 minutes

Tecogen Inc. (TGEN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.8900+0.0600 (+3.28%)
As of 9:39AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20211.89001.89001.89001.89001.8900218
Jun 24, 20211.85001.90001.83001.83001.83006,800
Jun 23, 20211.92001.95001.88501.95001.950012,400
Jun 22, 20211.80002.00001.75001.95001.950046,200
Jun 21, 20211.79001.79001.75001.75001.75003,700
Jun 18, 20211.76001.76001.76001.76001.7600200
Jun 17, 20211.90001.90001.75001.80001.80001,900
Jun 16, 20211.82001.99001.70001.74001.74009,600
Jun 15, 20211.73001.82001.73001.82001.82001,800
Jun 14, 20211.72401.72401.72401.72401.7240200
Jun 11, 20211.72001.72001.71001.71001.7100500
Jun 10, 20211.84001.84001.70001.70001.70009,700
Jun 09, 20211.80001.97001.79401.84001.840017,200
Jun 08, 20211.75001.75001.74001.75001.75004,500
Jun 07, 20211.73001.75001.73001.75001.75004,200
Jun 04, 20211.74001.74001.69501.69501.69505,000
Jun 03, 20211.70001.71001.66501.70001.70003,100
Jun 02, 20211.60001.70001.60001.70001.700010,800
Jun 01, 20211.65001.65001.59401.60001.60002,300
May 28, 20211.65001.65001.60001.65001.650010,500
May 27, 20211.64001.64001.64001.64001.6400-
May 26, 20211.64001.64401.62301.64001.64007,000
May 25, 20211.64001.64001.61501.62001.62004,700
May 24, 20211.61801.65001.61801.61801.6180600
May 21, 20211.65001.65501.59001.60001.600018,000
May 20, 20211.70001.70001.67001.67001.6700400
May 19, 20211.65001.70001.65001.67001.67005,100
May 18, 20211.63501.63501.60001.60001.60001,400
May 17, 20211.64001.70001.64001.70001.700011,200
May 14, 20211.64001.64001.59001.61501.615034,400
May 13, 20211.70001.75001.58001.58001.580065,800
May 12, 20211.66001.66001.66001.66001.66001,600
May 11, 20211.70001.70001.70001.70001.7000500
May 10, 20211.70001.75001.66001.74001.74006,600
May 07, 20211.66001.74001.66001.72001.7200800
May 06, 20211.72501.72501.66001.70001.70003,300
May 05, 20211.72501.75001.72501.75001.7500800
May 04, 20211.77001.77001.66001.66001.6600800
May 03, 20211.65001.78001.62001.75001.750038,000
Apr 30, 20211.68001.71501.65001.65001.650022,600
Apr 29, 20211.79001.79501.70001.70001.70008,800
Apr 28, 20211.75001.80001.70001.80001.80003,800
Apr 27, 20211.75001.80001.72501.75001.750011,500
Apr 26, 20211.75001.80001.75001.80001.80002,200
Apr 23, 20211.72501.85001.72501.75001.750054,400
Apr 22, 20211.69001.70001.61001.70001.700011,800
Apr 21, 20211.65001.68001.61001.66001.660025,200
Apr 20, 20211.62001.65001.62001.62001.62005,400
Apr 19, 20211.75001.75001.62001.62001.620010,400
Apr 16, 20211.62001.75001.62001.75001.75005,600
Apr 15, 20211.63001.70001.62001.62001.620012,100
Apr 14, 20211.70001.70001.63001.63001.630032,000
Apr 13, 20211.75001.80001.65001.75001.750063,100
Apr 12, 20211.80001.85001.70001.75001.750046,200
Apr 09, 20211.74001.80001.72001.76001.76003,000
Apr 08, 20211.72001.75001.72001.75001.7500700
Apr 07, 20211.80002.00001.72001.72001.720010,400
Apr 06, 20211.75001.80001.70001.76001.76006,600
Apr 05, 20211.80001.80001.74001.74001.74008,000
Apr 01, 20211.80001.80001.75001.75001.750013,100
Mar 31, 20211.72001.80001.69001.70001.700044,800
Mar 30, 20211.85001.85001.72001.72001.720021,900
Mar 29, 20211.75001.85001.75001.78501.7850900
Mar 26, 20211.75001.75001.72001.73501.735011,600
Mar 25, 20211.77001.84001.72001.75001.750014,100
Mar 24, 20211.77001.85001.77001.85001.850012,600
Mar 23, 20211.85001.85001.73001.80001.800013,000
Mar 22, 20211.72001.82001.72001.72001.72001,900
Mar 19, 20211.85001.85001.72001.72001.720015,400
Mar 18, 20211.83001.85001.75001.85001.850018,300
Mar 17, 20211.80001.85001.80001.82001.82009,100
Mar 16, 20211.85001.85001.72001.80001.800015,200
Mar 15, 20211.76001.87501.65001.85001.850028,000
Mar 12, 20211.79001.88001.75001.75001.750024,200
Mar 11, 20212.38002.38001.75001.84001.8400294,900
Mar 10, 20212.25002.38002.22002.33602.33601,900
Mar 09, 20212.30002.30002.20002.20002.20009,000
Mar 08, 20212.15002.58002.00002.38002.380010,800
Mar 05, 20212.40002.46002.11002.11002.110031,200
Mar 04, 20212.20002.40002.15002.30002.300051,900
Mar 03, 20212.10002.39002.01602.20002.200075,400
Mar 02, 20212.08002.20002.08002.20002.20009,400
Mar 01, 20212.00002.15002.00002.00002.000018,200
Feb 26, 20211.90002.05001.90002.00002.00005,700
Feb 25, 20211.92002.10001.82002.04002.040010,000
Feb 24, 20211.90001.96001.80001.92001.920021,500
Feb 23, 20211.95001.99001.85001.85001.850036,100
Feb 22, 20211.90001.93501.83001.93501.935025,700
Feb 19, 20211.75002.00001.72001.90001.900036,200
Feb 18, 20211.89001.90001.72001.75001.750017,500
Feb 17, 20211.90001.90001.76001.76001.760017,000
Feb 16, 20211.90002.06001.80001.80001.800037,700
Feb 12, 20212.10002.12001.86002.02002.020025,800
Feb 11, 20211.85002.23001.80002.10002.100076,800
Feb 10, 20211.95502.10001.87001.88001.880021,900
Feb 09, 20211.75002.02701.75001.95001.950074,900
Feb 08, 20211.61501.80501.60001.75001.750025,400
Feb 05, 20211.55001.67001.45001.63501.63507,500
Feb 04, 20211.70001.70001.55001.55001.550020,400
Feb 03, 20211.59001.68001.55001.68001.680090,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...