Skip to main content
The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
1.080
-0.020 (-1.82%)
At close: Jun 26, 2026, 4:00 PM EDT
1.130
+0.050 (4.63%)
After-hours: Jun 26, 2026, 7:59 PM EDT

TGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.131.131.081.081.08-1.82%27,277
Jun 25, 20261.141.211.101.101.10-4.34%99,593
Jun 24, 20261.121.211.061.151.151.76%100,693
Jun 23, 20261.121.291.121.131.13-1.74%214,577
Jun 22, 20261.131.231.081.151.15-7.26%667,396
Jun 18, 20261.041.281.021.241.2414.81%2,059,118
Jun 17, 20261.181.261.031.081.0812.50%5,976,106
Jun 16, 20261.161.170.920.960.96-17.24%310,896
Jun 15, 20260.901.270.881.161.1611.54%782,951
Jun 12, 20260.851.330.801.041.0423.66%6,200,998
Jun 11, 20260.840.900.840.840.84-1.06%20,069
Jun 10, 20260.850.900.850.850.85-26,191
Jun 9, 20260.910.910.850.850.85-4.17%8,907
Jun 8, 20260.870.920.860.890.894.35%13,471
Jun 5, 20260.940.950.840.850.85-9.57%99,046
Jun 4, 20260.971.010.940.940.94-23,562
Jun 3, 20261.001.040.940.940.94-5.05%42,599
Jun 2, 20261.051.050.990.990.99-5.71%49,811
Jun 1, 20261.031.091.031.051.051.94%15,922
May 29, 20261.111.111.031.031.03-4.63%22,564
May 28, 20261.071.091.071.081.082.86%10,760
May 27, 20261.051.071.021.051.05-1.87%13,967
May 26, 20261.041.131.041.071.07-1.83%56,581
May 22, 20261.121.121.071.091.09-3.54%22,614
May 21, 20261.091.181.081.131.132.73%29,704
May 20, 20261.081.111.061.101.10-0.90%18,046
May 19, 20261.041.161.041.111.115.71%38,940
May 18, 20260.991.140.991.051.057.14%62,010
May 15, 20260.991.010.980.980.98-2.00%13,866
May 14, 20260.981.040.981.001.002.04%13,931
May 13, 20260.981.030.970.980.981.03%22,569
May 12, 20260.981.020.970.970.97-3.96%14,488
May 11, 20260.971.010.941.011.014.12%50,540
May 8, 20261.011.030.970.970.97-2.02%66,448
May 7, 20261.001.050.990.990.99-2.94%32,297
May 6, 20261.021.071.021.021.02-1.92%28,531
May 5, 20261.041.091.041.041.04-80,246
May 4, 20261.051.111.041.041.04-4.59%34,897
May 1, 20261.081.091.051.091.094.81%11,805
Apr 30, 20261.061.111.041.041.04-3.70%59,397
Apr 29, 20261.131.131.081.081.08-1.98%84,137
Apr 28, 20261.131.131.081.101.10-0.74%8,755
Apr 27, 20261.101.121.101.111.110.91%10,378
Apr 24, 20261.101.131.091.101.100.92%15,903
Apr 23, 20261.081.111.081.091.09-1.80%12,806
Apr 22, 20261.111.141.081.111.111.83%37,627
Apr 21, 20261.101.121.091.091.09-0.91%34,855
Apr 20, 20261.081.111.071.101.103.77%32,822
Apr 17, 20261.121.191.061.061.06-5.36%80,353
Apr 16, 20261.071.161.071.121.124.19%105,931
Apr 15, 20261.061.091.041.081.080.47%17,580
Apr 14, 20261.091.101.061.071.07-5.72%37,260
Apr 13, 20261.071.161.061.141.134.12%35,698
Apr 10, 20261.101.121.071.091.090.93%17,058
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, 20261.151.151.111.141.14-9,598
Apr 6, 20261.121.151.101.141.141.79%34,361
Apr 2, 20261.131.191.061.121.12-3.45%62,842
Apr 1, 20261.221.221.141.161.16-4.92%30,305
Mar 31, 20261.131.241.131.221.2211.63%22,276
Mar 30, 20261.151.151.031.091.09-0.65%19,152
Mar 27, 20261.211.211.081.101.10-7.56%51,075
Mar 26, 20261.221.241.181.191.19-5.56%20,656
Mar 25, 20261.271.281.241.261.26-0.79%16,774
Mar 24, 20261.281.311.231.271.27-4.51%23,441
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%42,279
Mar 17, 20261.311.331.311.331.33-0.75%12,212
Mar 16, 20261.401.401.331.341.34-0.74%21,048
Mar 13, 20261.331.351.291.351.350.75%30,263
Mar 12, 20261.331.351.271.341.34-1.47%51,933
Mar 11, 20261.441.441.311.361.36-3.55%45,122
Mar 10, 20261.441.461.331.411.41-2.76%39,852
Mar 9, 20261.331.481.331.451.457.41%23,467
Mar 6, 20261.411.411.331.351.35-6.25%47,392
Mar 5, 20261.461.461.371.441.44-2.04%44,983
Mar 4, 20261.481.491.401.471.47-1.34%76,044
Mar 3, 20261.471.501.381.491.49-0.67%75,083
Mar 2, 20261.301.601.291.501.5014.50%325,593
Feb 27, 20261.371.381.301.311.31-4.38%713,230
Feb 26, 20261.311.391.311.371.373.01%23,148
Feb 25, 20261.431.431.311.331.33-3.62%24,231
Feb 24, 20261.441.441.331.381.38-1.78%20,154
Feb 23, 20261.471.481.371.411.41-5.07%33,018
Feb 20, 20261.511.531.441.481.48-3.27%29,893
Feb 19, 20261.521.591.401.531.53-0.65%45,187
Feb 18, 20261.481.541.431.541.547.69%65,273
Feb 17, 20261.331.461.261.431.438.33%136,467
Feb 13, 20261.361.371.261.321.325.60%29,080
Feb 12, 20261.271.311.221.251.25-3.10%15,600
Feb 11, 20261.291.331.271.291.29-2.27%21,038
Feb 10, 20261.331.351.281.321.32-2.22%55,939
Feb 9, 20261.301.351.251.351.355.47%48,638
Feb 6, 20261.211.331.201.281.284.07%79,852
Feb 5, 20261.301.331.221.231.23-6.11%56,725
Feb 4, 20261.351.351.271.311.31-2.96%64,849
Feb 3, 20261.361.401.301.351.35-0.74%60,876