The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
1.080
+0.030 (2.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
TGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | 2.86% | 36,559 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 32,821 |
| Dec 3, 2025 | 1.08 | 1.12 | 1.01 | 1.08 | 1.08 | -0.92% | 189,120 |
| Dec 2, 2025 | 1.11 | 1.16 | 1.08 | 1.09 | 1.09 | -0.91% | 111,186 |
| Dec 1, 2025 | 1.10 | 1.16 | 1.10 | 1.10 | 1.10 | -1.79% | 177,527 |
| Nov 28, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 116,539 |
| Nov 26, 2025 | 1.24 | 1.24 | 1.11 | 1.13 | 1.13 | - | 193,063 |
| Nov 25, 2025 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | - | 99,982 |
| Nov 24, 2025 | 1.15 | 1.19 | 1.10 | 1.13 | 1.13 | -0.88% | 102,255 |
| Nov 21, 2025 | 1.16 | 1.20 | 1.10 | 1.14 | 1.14 | -1.72% | 241,577 |
| Nov 20, 2025 | 1.24 | 1.28 | 1.16 | 1.16 | 1.16 | -3.33% | 209,086 |
| Nov 19, 2025 | 1.33 | 1.37 | 1.20 | 1.20 | 1.20 | -9.09% | 454,706 |
| Nov 18, 2025 | 1.21 | 1.40 | 1.21 | 1.32 | 1.32 | 5.60% | 181,885 |
| Nov 17, 2025 | 1.38 | 1.40 | 1.24 | 1.25 | 1.25 | -6.72% | 311,010 |
| Nov 14, 2025 | 1.37 | 1.43 | 1.31 | 1.34 | 1.34 | 1.52% | 478,390 |
| Nov 13, 2025 | 1.18 | 1.60 | 1.18 | 1.32 | 1.32 | 3.94% | 1,343,439 |
| Nov 12, 2025 | 1.35 | 1.41 | 1.27 | 1.27 | 1.27 | -7.30% | 395,258 |
| Nov 11, 2025 | 1.40 | 1.58 | 1.27 | 1.37 | 1.37 | -1.44% | 1,341,212 |
| Nov 10, 2025 | 1.25 | 1.47 | 1.24 | 1.39 | 1.39 | 15.83% | 982,342 |
| Nov 7, 2025 | 1.21 | 1.34 | 1.17 | 1.20 | 1.20 | 3.45% | 1,419,431 |
| Nov 6, 2025 | 1.31 | 1.33 | 1.16 | 1.16 | 1.16 | -15.33% | 1,609,648 |
| Nov 5, 2025 | 1.19 | 1.42 | 1.10 | 1.37 | 1.37 | 8.73% | 2,376,958 |
| Nov 4, 2025 | 1.43 | 1.56 | 1.17 | 1.26 | 1.26 | -30.39% | 6,552,464 |
| Nov 3, 2025 | 1.17 | 1.99 | 1.07 | 1.81 | 1.81 | 132.74% | 170,163,711 |
| Oct 31, 2025 | 1.79 | 3.21 | 0.78 | 0.78 | 0.78 | -53.71% | 62,020,661 |
| Oct 30, 2025 | 1.79 | 1.79 | 1.66 | 1.68 | 1.68 | - | 32,211 |
| Oct 29, 2025 | 1.81 | 1.81 | 1.65 | 1.68 | 1.68 | -7.18% | 44,758 |
| Oct 28, 2025 | 1.86 | 1.87 | 1.77 | 1.81 | 1.81 | - | 23,344 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.76 | 1.81 | 1.81 | 2.26% | 30,792 |
| Oct 24, 2025 | 1.67 | 1.83 | 1.67 | 1.77 | 1.77 | 3.51% | 47,172 |
| Oct 23, 2025 | 1.62 | 1.76 | 1.61 | 1.71 | 1.71 | 3.64% | 38,001 |
| Oct 22, 2025 | 1.67 | 1.81 | 1.63 | 1.65 | 1.65 | -3.51% | 80,683 |
| Oct 21, 2025 | 1.90 | 1.98 | 1.68 | 1.71 | 1.71 | -8.56% | 181,467 |
| Oct 20, 2025 | 1.59 | 1.98 | 1.47 | 1.87 | 1.87 | 28.97% | 545,931 |
| Oct 17, 2025 | 1.46 | 1.52 | 1.41 | 1.45 | 1.45 | -2.03% | 47,454 |
| Oct 16, 2025 | 1.62 | 1.65 | 1.47 | 1.48 | 1.48 | -8.64% | 91,870 |
| Oct 15, 2025 | 1.72 | 1.80 | 1.62 | 1.62 | 1.62 | -6.36% | 72,882 |
| Oct 14, 2025 | 1.73 | 1.75 | 1.65 | 1.73 | 1.73 | 2.98% | 34,882 |
| Oct 13, 2025 | 1.96 | 1.96 | 1.67 | 1.68 | 1.68 | -10.16% | 59,804 |
| Oct 10, 2025 | 2.03 | 2.07 | 1.77 | 1.87 | 1.87 | -8.78% | 99,255 |
| Oct 9, 2025 | 2.23 | 2.23 | 2.02 | 2.05 | 2.05 | -3.30% | 33,236 |
| Oct 8, 2025 | 2.07 | 2.19 | 2.05 | 2.12 | 2.12 | 0.95% | 46,006 |
| Oct 7, 2025 | 2.11 | 2.25 | 2.04 | 2.10 | 2.10 | -2.33% | 64,190 |
| Oct 6, 2025 | 1.99 | 2.18 | 1.99 | 2.15 | 2.15 | 2.38% | 57,360 |
| Oct 3, 2025 | 1.95 | 2.18 | 1.95 | 2.10 | 2.10 | 5.00% | 83,806 |
| Oct 2, 2025 | 1.93 | 2.04 | 1.93 | 2.00 | 2.00 | 1.01% | 45,000 |
| Oct 1, 2025 | 2.10 | 2.18 | 1.96 | 1.98 | 1.98 | -7.48% | 63,730 |
| Sep 30, 2025 | 2.06 | 2.34 | 2.06 | 2.14 | 2.14 | 2.88% | 128,112 |
| Sep 29, 2025 | 2.11 | 2.25 | 1.95 | 2.08 | 2.08 | -3.26% | 130,888 |
| Sep 26, 2025 | 2.14 | 2.30 | 2.06 | 2.15 | 2.15 | -1.38% | 96,846 |