The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
2.150
-0.030 (-1.38%)
At close: Sep 26, 2025, 4:00 PM EDT
2.179
+0.029 (1.35%)
After-hours: Sep 26, 2025, 7:24 PM EDT
TGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.14 | 2.30 | 2.06 | 2.15 | 2.15 | -1.38% | 95,901 |
| Sep 25, 2025 | 2.39 | 2.56 | 2.04 | 2.18 | 2.18 | -11.74% | 164,754 |
| Sep 24, 2025 | 2.67 | 2.70 | 2.42 | 2.47 | 2.47 | -7.14% | 100,174 |
| Sep 23, 2025 | 2.88 | 2.88 | 2.53 | 2.66 | 2.66 | 1.14% | 166,330 |
| Sep 22, 2025 | 2.41 | 2.89 | 2.33 | 2.63 | 2.63 | 6.05% | 341,537 |
| Sep 19, 2025 | 2.51 | 2.64 | 2.43 | 2.48 | 2.48 | -3.13% | 232,904 |
| Sep 18, 2025 | 2.90 | 2.90 | 2.42 | 2.56 | 2.56 | -7.25% | 518,864 |
| Sep 17, 2025 | 2.53 | 4.40 | 2.53 | 2.76 | 2.76 | 6.56% | 18,695,801 |
| Sep 16, 2025 | 2.61 | 2.72 | 2.47 | 2.59 | 2.59 | -2.26% | 48,519 |
| Sep 15, 2025 | 2.80 | 2.92 | 2.54 | 2.65 | 2.65 | -4.33% | 67,395 |
| Sep 12, 2025 | 2.81 | 2.98 | 2.58 | 2.77 | 2.77 | -1.77% | 52,797 |
| Sep 11, 2025 | 2.93 | 3.08 | 2.79 | 2.82 | 2.82 | -4.41% | 51,247 |
| Sep 10, 2025 | 3.12 | 3.69 | 2.81 | 2.95 | 2.95 | 6.50% | 205,275 |
| Sep 9, 2025 | 2.79 | 2.99 | 2.74 | 2.77 | 2.77 | -4.15% | 25,554 |
| Sep 8, 2025 | 3.06 | 3.07 | 2.77 | 2.89 | 2.89 | -2.03% | 35,832 |
| Sep 5, 2025 | 3.00 | 3.04 | 2.70 | 2.95 | 2.95 | -1.34% | 23,097 |
| Sep 4, 2025 | 2.86 | 3.08 | 2.67 | 2.99 | 2.99 | 2.05% | 32,998 |
| Sep 3, 2025 | 2.88 | 3.01 | 2.86 | 2.93 | 2.93 | -1.01% | 11,611 |
| Sep 2, 2025 | 3.20 | 3.38 | 2.83 | 2.96 | 2.96 | -5.73% | 37,936 |
| Aug 29, 2025 | 3.31 | 3.31 | 3.04 | 3.14 | 3.14 | 0.32% | 15,434 |
| Aug 28, 2025 | 3.22 | 3.58 | 3.05 | 3.13 | 3.13 | -5.15% | 29,620 |
| Aug 27, 2025 | 3.34 | 3.60 | 3.20 | 3.30 | 3.30 | -4.07% | 16,115 |
| Aug 26, 2025 | 3.50 | 3.71 | 3.35 | 3.44 | 3.44 | -0.86% | 28,293 |
| Aug 25, 2025 | 3.73 | 3.74 | 3.38 | 3.47 | 3.47 | -5.96% | 27,093 |
| Aug 22, 2025 | 3.44 | 3.72 | 3.40 | 3.69 | 3.69 | 7.27% | 30,952 |
| Aug 21, 2025 | 3.69 | 3.89 | 3.26 | 3.44 | 3.44 | -1.99% | 65,427 |
| Aug 20, 2025 | 3.35 | 3.56 | 3.20 | 3.51 | 3.51 | 5.41% | 68,806 |
| Aug 19, 2025 | 3.77 | 3.77 | 3.20 | 3.33 | 3.33 | -6.20% | 57,067 |
| Aug 18, 2025 | 3.15 | 3.79 | 3.05 | 3.55 | 3.55 | 9.23% | 78,288 |
| Aug 15, 2025 | 2.99 | 3.40 | 2.99 | 3.25 | 3.25 | 5.52% | 63,634 |
| Aug 14, 2025 | 3.22 | 3.36 | 3.05 | 3.08 | 3.08 | -6.67% | 57,771 |
| Aug 13, 2025 | 3.55 | 3.78 | 3.19 | 3.30 | 3.30 | -9.59% | 88,404 |
| Aug 12, 2025 | 3.23 | 4.17 | 3.23 | 3.65 | 3.65 | 9.61% | 103,606 |
| Aug 11, 2025 | 3.72 | 3.86 | 3.22 | 3.33 | 3.33 | -10.48% | 28,196 |
| Aug 8, 2025 | 4.43 | 4.43 | 3.61 | 3.72 | 3.72 | -16.03% | 70,287 |
| Aug 7, 2025 | 5.18 | 5.18 | 4.25 | 4.43 | 4.43 | -13.98% | 53,844 |
| Aug 6, 2025 | 5.12 | 5.25 | 4.76 | 5.15 | 5.15 | -1.53% | 47,181 |
| Aug 5, 2025 | 5.43 | 5.43 | 5.01 | 5.23 | 5.23 | -2.06% | 25,666 |
| Aug 4, 2025 | 5.15 | 5.45 | 4.86 | 5.34 | 5.34 | 1.14% | 45,108 |
| Aug 1, 2025 | 5.35 | 5.55 | 5.28 | 5.28 | 5.28 | -4.09% | 25,436 |
| Jul 31, 2025 | 5.59 | 5.59 | 5.23 | 5.51 | 5.51 | 1.19% | 17,929 |
| Jul 30, 2025 | 5.60 | 5.62 | 5.30 | 5.44 | 5.44 | -5.06% | 22,338 |
| Jul 29, 2025 | 5.68 | 5.79 | 5.25 | 5.73 | 5.73 | 1.06% | 54,466 |
| Jul 28, 2025 | 5.64 | 5.90 | 5.50 | 5.67 | 5.67 | -2.24% | 55,752 |
| Jul 25, 2025 | 6.10 | 6.17 | 5.61 | 5.80 | 5.80 | -6.60% | 88,201 |
| Jul 24, 2025 | 5.76 | 6.50 | 5.50 | 6.21 | 6.21 | 7.63% | 79,854 |
| Jul 23, 2025 | 5.90 | 5.90 | 5.72 | 5.77 | 5.77 | -2.04% | 18,861 |
| Jul 22, 2025 | 5.93 | 6.04 | 5.73 | 5.89 | 5.89 | -0.34% | 23,010 |
| Jul 21, 2025 | 6.08 | 6.37 | 5.70 | 5.91 | 5.91 | -1.50% | 42,021 |
| Jul 18, 2025 | 5.72 | 6.05 | 5.71 | 6.00 | 6.00 | 0.67% | 41,680 |