TGENTGEN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.73 | $3.91 | $3.65 | $3.77 | 415,427 |
| 1/30/2026 | $4.11 | $4.21 | $3.71 | $3.74 | 420,138 |
| 1/29/2026 | $4.06 | $4.20 | $3.95 | $4.14 | 364,200 |
| 1/28/2026 | $4.26 | $4.31 | $3.97 | $4.13 | 564,000 |
| 1/27/2026 | $4.29 | $4.44 | $4.10 | $4.25 | 371,634 |
| 1/26/2026 | $4.32 | $4.52 | $4.26 | $4.30 | 641,904 |
| 1/23/2026 | $4.76 | $4.76 | $4.31 | $4.34 | 401,717 |
| 1/22/2026 | $4.67 | $4.83 | $4.54 | $4.76 | 303,207 |
| 1/21/2026 | $4.56 | $4.95 | $4.44 | $4.60 | 563,500 |
| 1/20/2026 | $4.88 | $4.99 | $4.71 | $4.74 | 355,844 |
| 1/16/2026 | $5.00 | $5.18 | $5.00 | $5.09 | 483,113 |
| 1/15/2026 | $5.00 | $5.15 | $4.91 | $4.99 | 314,000 |
| 1/14/2026 | $4.94 | $5.06 | $4.83 | $4.96 | 323,161 |
| 1/13/2026 | $4.80 | $5.07 | $4.77 | $4.93 | 366,227 |
| 1/12/2026 | $4.63 | $4.81 | $4.50 | $4.74 | 379,440 |
| 1/9/2026 | $5.05 | $5.10 | $4.59 | $4.76 | 829,600 |
| 1/8/2026 | $4.39 | $5.15 | $4.39 | $5.03 | 1.20M |
| 1/7/2026 | $4.46 | $4.84 | $4.27 | $4.44 | 1.44M |
| 1/6/2026 | $5.67 | $5.72 | $4.22 | $4.41 | 4.10M |
| 1/5/2026 | $5.39 | $5.79 | $5.20 | $5.54 | 614,501 |
| 1/2/2026 | $5.04 | $5.40 | $4.96 | $5.34 | 469,215 |
| 12/31/2025 | $4.90 | $5.07 | $4.88 | $4.94 | 421,800 |
| 12/30/2025 | $5.07 | $5.12 | $4.90 | $4.92 | 574,200 |
| 12/29/2025 | $5.05 | $5.20 | $5.00 | $5.09 | 375,139 |
| 12/26/2025 | $5.29 | $5.34 | $5.06 | $5.18 | 420,100 |
| 12/24/2025 | $5.22 | $5.35 | $5.13 | $5.33 | 222,046 |
| 12/23/2025 | $5.05 | $5.28 | $5.02 | $5.23 | 363,687 |
| 12/22/2025 | $5.13 | $5.33 | $4.96 | $5.11 | 637,094 |
| 12/19/2025 | $4.72 | $5.50 | $4.62 | $5.04 | 2.09M |
| 12/18/2025 | $4.97 | $5.27 | $4.68 | $4.70 | 1.40M |
| 12/17/2025 | $5.30 | $5.39 | $4.64 | $4.78 | 1.78M |
| 12/16/2025 | $5.83 | $5.91 | $5.25 | $5.34 | 699,200 |
| 12/15/2025 | $6.30 | $6.30 | $5.81 | $5.84 | 442,800 |
| 12/12/2025 | $6.40 | $6.70 | $5.88 | $6.03 | 534,500 |
| 12/11/2025 | $6.51 | $6.54 | $6.08 | $6.47 | 483,219 |
| 12/10/2025 | $6.72 | $6.75 | $6.42 | $6.56 | 300,094 |
| 12/9/2025 | $6.74 | $6.85 | $6.59 | $6.79 | 279,400 |
| 12/8/2025 | $6.96 | $7.06 | $6.67 | $6.85 | 287,700 |
| 12/5/2025 | $7.34 | $7.48 | $6.91 | $7.01 | 316,400 |
| 12/4/2025 | $7.01 | $7.51 | $6.85 | $7.30 | 543,222 |
| 12/3/2025 | $6.49 | $7.10 | $6.31 | $7.05 | 333,127 |
| 12/2/2025 | $6.60 | $6.79 | $6.41 | $6.44 | 270,300 |
| 12/1/2025 | $7.26 | $7.33 | $6.48 | $6.50 | 820,702 |
| 11/28/2025 | $7.40 | $7.60 | $7.21 | $7.46 | 344,900 |
| 11/26/2025 | $6.95 | $7.22 | $6.75 | $7.00 | 409,042 |
| 11/25/2025 | $6.86 | $7.00 | $6.43 | $6.88 | 275,002 |
| 11/24/2025 | $6.73 | $7.10 | $6.50 | $6.80 | 335,442 |
| 11/21/2025 | $6.34 | $7.16 | $6.05 | $6.50 | 1.09M |
| 11/20/2025 | $6.43 | $6.80 | $5.97 | $6.22 | 761,042 |
| 11/19/2025 | $6.41 | $6.49 | $6.05 | $6.16 | 663,428 |
| 11/18/2025 | $6.05 | $6.63 | $5.98 | $6.34 | 526,336 |
| 11/17/2025 | $6.26 | $6.61 | $6.01 | $6.23 | 655,929 |
| 11/14/2025 | $6.60 | $7.06 | $6.26 | $6.51 | 1.18M |
| 11/13/2025 | $7.17 | $7.69 | $6.76 | $6.94 | 1.15M |
| 11/12/2025 | $8.13 | $8.18 | $6.93 | $7.38 | 1.14M |
| 11/11/2025 | $8.02 | $8.27 | $7.59 | $7.68 | 481,800 |
| 11/10/2025 | $8.65 | $9.00 | $8.09 | $8.16 | 393,800 |
| 11/7/2025 | $8.44 | $8.44 | $7.43 | $8.31 | 615,768 |
| 11/6/2025 | $8.77 | $9.00 | $7.94 | $8.16 | 750,618 |
| 11/5/2025 | $9.03 | $9.45 | $8.72 | $8.82 | 511,419 |