Skip to main content
The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
1.102
-0.008 (-0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
1.110
+0.008 (0.74%)
After-hours: Apr 28, 2026, 7:54 PM EDT

TGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.131.131.081.101.10-0.72%8,677
Apr 27, 20261.101.121.101.111.110.91%10,378
Apr 24, 20261.101.131.091.101.100.92%15,902
Apr 23, 20261.081.111.081.091.09-1.80%12,772
Apr 22, 20261.111.141.081.111.111.83%37,627
Apr 21, 20261.101.121.091.091.09-0.91%34,827
Apr 20, 20261.081.111.071.101.103.77%32,092
Apr 17, 20261.121.191.061.061.06-5.36%66,532
Apr 16, 20261.071.161.071.121.124.19%105,807
Apr 15, 20261.061.091.041.081.080.47%15,291
Apr 14, 20261.091.101.061.071.07-5.73%34,274
Apr 13, 20261.071.161.061.141.134.13%32,829
Apr 10, 20261.101.121.071.091.090.93%17,056
Apr 9, 20261.151.151.021.081.08-4.42%58,541
Apr 8, 20261.201.201.101.131.13-0.88%40,254
Apr 7, 20261.151.151.111.141.14-7,474
Apr 6, 20261.121.151.101.141.141.79%34,121
Apr 2, 20261.131.191.061.121.12-3.45%62,318
Apr 1, 20261.221.221.141.161.16-4.92%30,305
Mar 31, 20261.131.241.131.221.2211.62%22,275
Mar 30, 20261.151.151.031.091.09-0.64%19,152
Mar 27, 20261.211.211.081.101.10-7.56%50,166
Mar 26, 20261.221.241.181.191.19-5.56%19,126
Mar 25, 20261.271.281.241.261.26-0.79%16,739
Mar 24, 20261.281.311.231.271.27-4.51%23,239
Mar 23, 20261.231.331.221.331.3310.83%16,031
Mar 20, 20261.221.251.141.201.20-5.51%38,190
Mar 19, 20261.281.281.211.271.27-0.78%11,128
Mar 18, 20261.331.331.241.281.28-3.76%37,763
Mar 17, 20261.311.331.311.331.33-0.75%12,202
Mar 16, 20261.401.401.331.341.34-0.74%21,000
Mar 13, 20261.331.351.291.351.350.75%29,673
Mar 12, 20261.331.351.271.341.34-1.47%51,761
Mar 11, 20261.441.441.311.361.36-3.55%45,117
Mar 10, 20261.441.461.331.411.41-2.76%38,957
Mar 9, 20261.331.481.331.451.457.41%23,267
Mar 6, 20261.411.411.331.351.35-6.25%45,392
Mar 5, 20261.461.461.371.441.44-2.04%43,983
Mar 4, 20261.481.491.401.471.47-1.34%76,000
Mar 3, 20261.471.501.381.491.49-0.67%71,638
Mar 2, 20261.301.601.291.501.5014.50%325,466
Feb 27, 20261.371.381.301.311.31-4.38%32,517
Feb 26, 20261.311.391.311.371.373.01%23,001
Feb 25, 20261.431.431.311.331.33-3.62%23,705
Feb 24, 20261.441.441.331.381.38-1.78%20,153
Feb 23, 20261.471.481.371.411.41-5.07%32,915
Feb 20, 20261.511.531.441.481.48-3.27%29,883
Feb 19, 20261.521.591.401.531.53-0.65%44,959
Feb 18, 20261.481.541.431.541.547.69%65,116
Feb 17, 20261.331.461.261.431.438.33%135,005
Feb 13, 20261.361.371.261.321.325.60%29,080
Feb 12, 20261.271.311.221.251.25-3.10%15,131
Feb 11, 20261.291.331.271.291.29-2.27%20,838
Feb 10, 20261.331.351.281.321.32-2.22%55,939
Feb 9, 20261.301.351.251.351.355.47%48,124
Feb 6, 20261.211.331.201.281.284.07%66,250
Feb 5, 20261.301.331.221.231.23-6.11%55,326
Feb 4, 20261.351.351.271.311.31-2.96%64,612
Feb 3, 20261.361.401.301.351.35-0.74%60,847
Feb 2, 20261.411.451.311.361.36-2.86%39,146
Jan 30, 20261.421.461.391.401.40-4.11%36,316
Jan 29, 20261.511.551.401.461.46-8.18%101,494
Jan 28, 20261.601.601.501.591.594.61%39,855
Jan 27, 20261.511.571.431.521.529.35%92,039
Jan 26, 20261.431.441.301.391.39-6.08%68,938
Jan 23, 20261.551.551.451.481.48-6.92%51,644
Jan 22, 20261.691.691.531.591.59-1.24%90,397
Jan 21, 20261.401.611.401.611.6115.83%92,592
Jan 20, 20261.391.431.361.391.39-4.14%42,233
Jan 16, 20261.421.461.391.451.451.40%97,243
Jan 15, 20261.451.451.351.431.43-0.69%47,506
Jan 14, 20261.401.441.331.441.443.60%53,330
Jan 13, 20261.401.451.371.391.39-0.71%43,767
Jan 12, 20261.371.441.321.401.402.19%79,178
Jan 9, 20261.401.421.321.371.37-2.14%126,020
Jan 8, 20261.181.421.131.401.4017.65%187,741
Jan 7, 20261.151.211.151.191.190.85%33,512
Jan 6, 20261.121.251.121.181.18-2.48%66,578
Jan 5, 20261.161.211.061.211.2113.08%168,534
Jan 2, 20261.041.081.021.071.073.88%51,871
Dec 31, 20251.071.081.021.031.03-5.50%63,232
Dec 30, 20251.111.131.021.091.090.93%558,449
Dec 29, 20251.131.141.041.081.08-2.70%141,133
Dec 26, 20251.161.251.071.111.11-2.63%274,147
Dec 24, 20251.021.231.021.141.149.62%225,986
Dec 23, 20251.071.101.031.041.04-0.95%48,663
Dec 22, 20251.071.131.051.051.05-4.55%101,185
Dec 19, 20250.961.190.961.101.1013.38%477,476
Dec 18, 20251.061.060.910.970.97-2.01%57,701
Dec 17, 20251.011.020.980.990.99-0.76%25,628
Dec 16, 20250.951.040.891.001.000.78%105,782
Dec 15, 20251.011.030.970.990.99-1.98%142,149
Dec 12, 20251.111.111.011.011.01-7.34%119,186
Dec 11, 20251.131.151.081.091.09-6.03%117,822
Dec 10, 20251.101.251.091.161.166.42%147,454
Dec 9, 20251.071.141.071.091.091.87%99,656
Dec 8, 20251.131.131.031.071.07-0.93%595,814
Dec 5, 20251.151.151.051.081.082.86%36,559
Dec 4, 20251.101.101.051.051.05-2.78%34,220
Dec 3, 20251.081.121.011.081.08-0.92%189,749