Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Tecogen Inc. - Common Stock (NY:TGEN)

7.010 -0.340 (-4.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 7.440 7.600 6.920 7.010 541,077 -0.34(-4.63%)
Sep 15, 2025 7.000 7.390 7.000 7.350 491,565 +0.50(+7.30%)
Sep 12, 2025 7.010 7.190 6.850 6.850 358,973 -0.24(-3.39%)
Sep 11, 2025 7.230 7.248 6.910 7.090 459,410 -0.08(-1.12%)
Sep 10, 2025 6.850 7.380 6.850 7.170 700,217 +0.54(+8.14%)
Sep 09, 2025 6.970 7.200 6.610 6.630 1,104,009 +0.02(+0.30%)
Sep 08, 2025 7.060 7.115 6.330 6.610 1,231,360 -0.43(-6.11%)
Sep 05, 2025 6.970 7.256 6.640 7.040 561,966 +0.03(+0.43%)
Sep 04, 2025 7.030 7.200 6.780 7.010 566,009 -0.01(-0.14%)
Sep 03, 2025 7.500 7.830 6.940 7.020 825,949 -0.38(-5.14%)
Sep 02, 2025 7.540 7.621 7.260 7.400 522,769 -0.24(-3.14%)
Aug 29, 2025 7.670 7.930 7.200 7.640 520,569 -0.09(-1.16%)
Aug 28, 2025 7.930 8.350 7.610 7.730 495,478 -0.16(-2.03%)
Aug 27, 2025 8.350 8.424 7.790 7.890 494,721 -0.44(-5.28%)
Aug 26, 2025 8.720 8.930 8.010 8.330 554,218 -0.30(-3.48%)
Aug 25, 2025 9.010 9.210 8.585 8.630 579,355 -0.46(-5.06%)
Aug 22, 2025 8.570 9.229 8.340 9.090 585,800 +0.60(+7.07%)
Aug 21, 2025 8.190 8.770 8.032 8.490 327,606 +0.30(+3.66%)
Aug 20, 2025 8.350 8.450 7.600 8.190 1,097,334 -0.37(-4.32%)
Aug 19, 2025 9.480 9.550 8.270 8.560 976,907 -0.96(-10.08%)
Aug 18, 2025 8.820 9.660 8.560 9.520 1,111,827 +1.23(+14.84%)
Aug 15, 2025 8.920 9.010 8.185 8.290 775,339 -0.64(-7.17%)
Aug 14, 2025 8.420 8.935 7.740 8.930 1,513,178 +0.32(+3.72%)
Aug 13, 2025 10.94 11.55 8.420 8.610 2,543,392 -0.21(-2.38%)
Aug 12, 2025 9.140 9.490 8.410 8.820 1,082,483 -0.20(-2.22%)
Aug 11, 2025 9.490 9.499 8.500 9.020 779,309 -0.41(-4.35%)
Aug 08, 2025 8.510 9.730 8.510 9.430 1,293,246 +1.07(+12.80%)
Aug 07, 2025 9.270 9.750 8.250 8.360 958,024 -0.83(-9.03%)
Aug 06, 2025 8.730 10.02 8.220 9.190 1,172,106 +0.71(+8.37%)
Aug 05, 2025 9.130 9.870 8.420 8.480 613,038 -0.62(-6.81%)
Aug 04, 2025 9.360 10.22 8.850 9.100 768,899 -0.08(-0.87%)
Aug 01, 2025 8.600 9.490 8.160 9.180 975,396 -0.50(-5.17%)
Jul 31, 2025 8.750 10.04 8.380 9.680 1,652,186 +1.30(+15.51%)
Jul 30, 2025 7.520 8.730 7.520 8.380 1,034,937 +0.95(+12.79%)
Jul 29, 2025 7.810 8.097 7.350 7.430 453,575 -0.50(-6.31%)
Jul 28, 2025 8.500 8.500 7.800 7.930 660,565 -0.57(-6.71%)
Jul 25, 2025 8.250 8.500 8.030 8.500 277,643 +0.15(+1.80%)
Jul 24, 2025 8.600 8.675 8.180 8.350 577,548 -0.04(-0.48%)
Jul 23, 2025 7.300 8.490 7.170 8.390 1,261,588 +1.38(+19.69%)
Jul 22, 2025 7.170 7.420 6.720 7.010 935,611 -0.09(-1.27%)
Jul 21, 2025 7.800 7.947 7.060 7.100 1,300,307 -0.62(-8.03%)
Jul 18, 2025 5.990 8.090 5.900 7.720 5,792,290 +1.94(+33.56%)
Jul 17, 2025 6.080 6.180 5.630 5.780 1,920,782 -0.30(-4.93%)
Jul 16, 2025 6.210 6.440 5.920 6.080 1,180,635 -0.24(-3.80%)
Jul 15, 2025 7.320 7.370 6.250 6.320 1,281,111 -1.18(-15.73%)
Jul 14, 2025 7.840 7.850 7.010 7.500 484,488 -0.43(-5.42%)
Jul 11, 2025 8.150 8.377 7.660 7.930 281,819 -0.23(-2.82%)
Jul 10, 2025 8.800 9.308 7.810 8.160 451,268 -0.57(-6.53%)
Jul 09, 2025 8.560 8.760 8.150 8.730 207,561 +0.30(+3.56%)
Jul 08, 2025 7.960 8.980 7.951 8.430 460,788 +0.48(+6.04%)
Jul 07, 2025 8.500 8.690 7.750 7.950 461,074 -0.39(-4.68%)
Jul 03, 2025 8.630 8.950 8.220 8.340 433,170 -0.79(-8.65%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.