TGEN(TGEN)
TGEN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.29 | $5.54 | $5.29 | $5.52 | 185,741 |
| 5/20/2026 | $5.46 | $5.84 | $5.16 | $5.30 | 443,032 |
| 5/19/2026 | $6.08 | $6.11 | $5.35 | $5.36 | 554,047 |
| 5/18/2026 | $6.52 | $7.18 | $6.20 | $6.35 | 870,128 |
| 5/15/2026 | $5.99 | $6.64 | $5.55 | $6.52 | 1.11M |
| 5/14/2026 | $5.13 | $6.32 | $5.04 | $6.22 | 1.79M |
| 5/13/2026 | $3.85 | $5.19 | $3.85 | $5.07 | 1.93M |
| 5/12/2026 | $4.32 | $4.32 | $4.06 | $4.23 | 468,022 |
| 5/11/2026 | $3.67 | $4.59 | $3.65 | $4.37 | 583,200 |
| 5/8/2026 | $4.80 | $4.89 | $4.52 | $4.63 | 463,000 |
| 5/7/2026 | $5.22 | $5.29 | $4.71 | $4.82 | 366,641 |
| 5/6/2026 | $5.00 | $5.52 | $4.91 | $5.35 | 418,700 |
| 5/5/2026 | $4.98 | $5.00 | $4.60 | $4.94 | 270,425 |
| 5/4/2026 | $4.78 | $5.08 | $4.78 | $4.92 | 380,200 |
| 5/1/2026 | $4.78 | $5.20 | $4.77 | $4.95 | 529,319 |
| 4/30/2026 | $4.06 | $5.07 | $3.96 | $4.78 | 1.16M |
| 4/29/2026 | $4.23 | $4.25 | $3.96 | $4.04 | 210,300 |
| 4/28/2026 | $4.13 | $4.21 | $3.80 | $4.20 | 289,222 |
| 4/27/2026 | $4.27 | $4.39 | $4.10 | $4.24 | 144,300 |
| 4/24/2026 | $4.15 | $4.40 | $4.02 | $4.29 | 179,800 |
| 4/23/2026 | $4.28 | $4.42 | $3.93 | $4.17 | 363,770 |
| 4/22/2026 | $4.62 | $4.72 | $4.12 | $4.32 | 516,215 |
| 4/21/2026 | $4.94 | $4.94 | $4.36 | $4.45 | 549,500 |
| 4/20/2026 | $4.27 | $5.00 | $4.12 | $4.87 | 1.40M |
| 4/17/2026 | $3.95 | $4.47 | $3.86 | $4.30 | 1.20M |
| 4/16/2026 | $3.92 | $3.95 | $3.61 | $3.87 | 454,435 |
| 4/15/2026 | $3.90 | $4.12 | $3.71 | $3.92 | 631,249 |
| 4/14/2026 | $3.75 | $3.96 | $3.50 | $3.79 | 1.02M |
| 4/13/2026 | $2.87 | $3.80 | $2.87 | $3.63 | 1.33M |
| 4/10/2026 | $3.09 | $3.21 | $2.77 | $2.85 | 267,339 |
| 4/9/2026 | $2.67 | $3.23 | $2.67 | $3.09 | 634,342 |
| 4/8/2026 | $2.80 | $2.87 | $2.66 | $2.74 | 270,600 |
| 4/7/2026 | $2.65 | $2.65 | $2.47 | $2.62 | 193,327 |
| 4/6/2026 | $2.96 | $3.03 | $2.65 | $2.66 | 352,615 |
| 4/2/2026 | $2.85 | $3.03 | $2.75 | $2.92 | 307,273 |
| 4/1/2026 | $2.62 | $2.82 | $2.62 | $2.78 | 265,000 |
| 3/31/2026 | $2.53 | $2.67 | $2.49 | $2.56 | 224,833 |
| 3/30/2026 | $2.67 | $2.90 | $2.41 | $2.46 | 257,908 |
| 3/27/2026 | $2.61 | $2.67 | $2.45 | $2.57 | 400,227 |
| 3/26/2026 | $2.84 | $2.94 | $2.62 | $2.62 | 345,936 |
| 3/25/2026 | $3.15 | $3.15 | $2.60 | $2.89 | 620,760 |
| 3/24/2026 | $2.36 | $2.87 | $2.36 | $2.75 | 779,000 |
| 3/23/2026 | $2.24 | $2.45 | $2.19 | $2.36 | 480,877 |
| 3/20/2026 | $2.23 | $2.37 | $2.18 | $2.23 | 443,033 |
| 3/19/2026 | $2.09 | $2.25 | $2.06 | $2.18 | 548,256 |
| 3/18/2026 | $2.83 | $2.83 | $1.94 | $2.00 | 2.48M |
| 3/17/2026 | $2.76 | $2.97 | $2.74 | $2.84 | 385,400 |
| 3/16/2026 | $2.79 | $2.93 | $2.69 | $2.75 | 147,139 |
| 3/13/2026 | $2.81 | $2.95 | $2.63 | $2.76 | 330,800 |
| 3/12/2026 | $2.74 | $2.79 | $2.62 | $2.71 | 419,400 |
| 3/11/2026 | $2.80 | $2.88 | $2.66 | $2.83 | 275,515 |
| 3/10/2026 | $2.89 | $2.99 | $2.78 | $2.81 | 210,000 |
| 3/9/2026 | $2.82 | $2.95 | $2.82 | $2.92 | 206,800 |
| 3/6/2026 | $3.10 | $3.18 | $2.71 | $2.98 | 753,600 |
| 3/5/2026 | $3.26 | $3.34 | $3.06 | $3.20 | 193,538 |
| 3/4/2026 | $3.30 | $3.50 | $3.25 | $3.30 | 235,120 |
| 3/3/2026 | $3.36 | $3.37 | $3.15 | $3.23 | 294,566 |
| 3/2/2026 | $3.37 | $3.59 | $3.37 | $3.45 | 178,000 |
| 2/27/2026 | $3.78 | $3.78 | $3.37 | $3.47 | 420,933 |
| 2/26/2026 | $3.78 | $3.92 | $3.68 | $3.87 | 147,142 |
| 2/25/2026 | $3.72 | $3.86 | $3.67 | $3.76 | 163,595 |
| 2/24/2026 | $3.47 | $3.75 | $3.38 | $3.68 | 119,244 |
| 2/23/2026 | $3.50 | $3.58 | $3.43 | $3.48 | 170,335 |