Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tecogen Inc. - Common Stock (OP: TGEN )

2.800 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	2.820	2.990	2.690	2.800	95,874	-0.10(-3.45%)
Feb 03, 2025	2.400	3.100	2.160	2.900	456,043	+0.49(+20.33%)
Jan 31, 2025	2.520	2.560	2.220	2.410	107,577	-0.10(-4.08%)
Jan 30, 2025	2.310	2.620	2.310	2.513	123,862	+0.20(+8.77%)
Jan 29, 2025	2.330	2.440	2.240	2.310	101,434	-0.08(-3.35%)
Jan 28, 2025	2.261	2.730	2.180	2.390	256,399	+0.26(+11.94%)
Jan 27, 2025	2.810	2.840	2.070	2.135	360,124	-0.81(-27.38%)
Jan 24, 2025	3.290	3.330	2.690	2.940	236,019	-0.37(-11.30%)
Jan 23, 2025	3.230	3.340	3.110	3.314	166,453	+0.14(+4.56%)
Jan 22, 2025	3.030	3.240	2.800	3.170	567,594	+0.29(+10.07%)
Jan 21, 2025	2.600	2.890	2.355	2.880	178,991	+0.22(+8.27%)
Jan 17, 2025	2.810	2.950	2.660	2.660	42,814	-0.14(-5.00%)
Jan 16, 2025	2.700	2.980	2.700	2.800	85,657	+0.18(+6.87%)
Jan 15, 2025	2.700	3.100	2.620	2.620	131,948	-0.03(-1.13%)
Jan 14, 2025	2.680	2.890	2.450	2.650	264,965	-0.04(-1.49%)
Jan 13, 2025	2.680	2.920	2.550	2.690	285,429	+0.04(+1.51%)
Jan 10, 2025	2.680	3.130	2.520	2.650	632,830	+0.43(+19.37%)
Jan 08, 2025	2.214	2.260	1.970	2.220	258,003	-0.01(-0.45%)
Jan 07, 2025	1.858	2.400	1.720	2.230	383,844	+0.36(+19.25%)
Jan 06, 2025	1.820	1.870	1.800	1.870	151,232	+0.07(+3.89%)
Jan 03, 2025	1.530	1.808	1.400	1.800	68,518	+0.25(+16.13%)
Jan 02, 2025	1.480	1.550	1.480	1.550	42,692	+0.08(+5.80%)
Dec 31, 2024				1.465	0	+0.02(+1.03%)
Dec 30, 2024	1.455	1.500	1.437	1.450	4,175	+0.00(+0.00%)
Dec 27, 2024	1.492	1.500	1.440	1.450	8,645	-0.04(-2.68%)
Dec 26, 2024	1.422	1.490	1.422	1.490	6,531	+0.07(+4.93%)
Dec 24, 2024	1.520	1.520	1.280	1.420	39,462	-0.13(-8.39%)
Dec 23, 2024	1.570	1.600	1.390	1.550	65,466	-0.04(-2.52%)
Dec 20, 2024	1.600	1.610	1.540	1.590	45,881	-0.00(-0.13%)
Dec 19, 2024	1.650	1.650	1.560	1.592	28,279	+0.03(+2.05%)
Dec 18, 2024	1.720	1.760	1.560	1.560	44,813	-0.18(-10.34%)
Dec 17, 2024	1.730	1.800	1.650	1.740	33,830	+0.01(+0.58%)
Dec 16, 2024	1.700	1.800	1.680	1.730	11,598	+0.01(+0.58%)
Dec 13, 2024	1.820	1.840	1.670	1.720	19,348	-0.13(-7.03%)
Dec 12, 2024	1.940	1.982	1.790	1.850	40,523	-0.05(-2.63%)
Dec 11, 2024	1.840	1.930	1.820	1.900	42,350	+0.08(+4.40%)
Dec 10, 2024	1.715	1.850	1.540	1.820	33,566	+0.06(+3.41%)
Dec 09, 2024	1.740	1.830	1.540	1.760	153,316	+0.06(+3.53%)
Dec 06, 2024	1.750	1.850	1.560	1.700	96,012	-0.05(-2.86%)
Dec 05, 2024	1.450	1.750	1.450	1.750	147,685	+0.35(+25.00%)
Dec 04, 2024	1.480	1.780	1.353	1.400	236,966	+0.00(+0.00%)
Dec 03, 2024	1.140	1.690	1.000	1.400	634,085	+0.28(+25.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Tecogen Inc. - Common Stock (OP: TGEN )

Historical Prices