Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
1.640
+0.110 (7.19%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2024 | 1.63 | 1.65 | 1.47 | 1.64 | 1.64 | 7.19% | 16,182 |
Sep 25, 2024 | 1.60 | 1.60 | 1.41 | 1.53 | 1.53 | -1.92% | 51,060 |
Sep 24, 2024 | 1.56 | 1.70 | 1.48 | 1.56 | 1.56 | - | 19,865 |
Sep 23, 2024 | 1.63 | 1.75 | 1.50 | 1.56 | 1.56 | -0.64% | 14,832 |
Sep 20, 2024 | 1.69 | 1.79 | 1.56 | 1.57 | 1.57 | -3.09% | 276,990 |
Sep 19, 2024 | 1.50 | 1.74 | 1.50 | 1.62 | 1.62 | 9.46% | 43,641 |
Sep 18, 2024 | 1.66 | 1.80 | 1.43 | 1.48 | 1.48 | -8.07% | 112,909 |
Sep 17, 2024 | 1.67 | 1.75 | 1.60 | 1.61 | 1.61 | 0.63% | 19,145 |
Sep 16, 2024 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | 7.38% | 83,645 |
Sep 13, 2024 | 1.50 | 1.58 | 1.37 | 1.49 | 1.49 | 3.47% | 123,978 |
Sep 12, 2024 | 1.48 | 1.50 | 1.39 | 1.44 | 1.44 | 1.41% | 29,938 |
Sep 11, 2024 | 1.37 | 1.49 | 1.35 | 1.42 | 1.42 | 1.43% | 44,403 |
Sep 10, 2024 | 1.38 | 1.45 | 1.31 | 1.40 | 1.40 | - | 42,754 |
Sep 9, 2024 | 1.17 | 1.42 | 1.17 | 1.40 | 1.40 | 25.56% | 55,561 |
Sep 6, 2024 | 1.13 | 1.15 | 1.04 | 1.12 | 1.12 | -5.51% | 20,932 |
Sep 5, 2024 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 3,275 |
Sep 4, 2024 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 7,484 |
Sep 3, 2024 | 1.18 | 1.28 | 1.11 | 1.15 | 1.15 | -6.50% | 8,317 |
Aug 30, 2024 | 1.11 | 1.23 | 1.11 | 1.23 | 1.23 | 10.81% | 11,467 |
Aug 29, 2024 | 1.11 | 1.18 | 1.11 | 1.11 | 1.11 | -2.63% | 2,869 |
Aug 28, 2024 | 1.15 | 1.24 | 1.11 | 1.14 | 1.14 | -1.72% | 17,572 |
Aug 27, 2024 | 1.23 | 1.47 | 1.16 | 1.16 | 1.16 | -2.52% | 23,562 |
Aug 26, 2024 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 2,919 |
Aug 23, 2024 | 1.13 | 1.28 | 1.13 | 1.21 | 1.21 | 6.14% | 9,564 |
Aug 22, 2024 | 1.12 | 1.22 | 1.08 | 1.14 | 1.14 | -5.79% | 8,649 |
Aug 21, 2024 | 1.24 | 1.28 | 1.13 | 1.21 | 1.21 | 0.83% | 9,516 |
Aug 20, 2024 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 5.26% | 13,577 |
Aug 19, 2024 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 7.55% | 10,726 |
Aug 16, 2024 | 1.12 | 1.23 | 1.00 | 1.06 | 1.06 | -0.93% | 70,574 |
Aug 15, 2024 | 0.98 | 1.15 | 0.98 | 1.07 | 1.07 | 11.46% | 14,018 |
Aug 14, 2024 | 1.08 | 1.08 | 0.96 | 0.96 | 0.96 | -11.11% | 56,086 |
Aug 13, 2024 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -9.24% | 16,674 |
Aug 12, 2024 | 1.22 | 1.25 | 1.15 | 1.19 | 1.19 | -5.56% | 76,723 |
Aug 9, 2024 | 1.27 | 1.33 | 1.19 | 1.26 | 1.26 | -2.33% | 45,164 |
Aug 8, 2024 | 1.31 | 1.38 | 1.27 | 1.29 | 1.29 | 1.57% | 13,738 |
Aug 7, 2024 | 1.40 | 1.40 | 1.27 | 1.27 | 1.27 | -11.81% | 38,054 |
Aug 6, 2024 | 1.61 | 1.70 | 1.43 | 1.44 | 1.44 | -0.69% | 14,057 |
Aug 5, 2024 | 1.31 | 1.48 | 1.30 | 1.45 | 1.45 | -3.33% | 27,269 |
Aug 2, 2024 | 1.51 | 1.56 | 1.46 | 1.50 | 1.50 | -5.06% | 15,088 |
Aug 1, 2024 | 1.60 | 1.66 | 1.54 | 1.58 | 1.58 | -1.25% | 27,048 |
Jul 31, 2024 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 15,091 |
Jul 30, 2024 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -8.05% | 17,280 |
Jul 29, 2024 | 1.68 | 1.80 | 1.64 | 1.74 | 1.74 | 2.35% | 103,370 |
Jul 26, 2024 | 1.69 | 1.70 | 1.60 | 1.70 | 1.70 | 7.59% | 13,993 |
Jul 25, 2024 | 1.51 | 1.67 | 1.45 | 1.58 | 1.58 | 8.22% | 29,228 |
Jul 24, 2024 | 1.51 | 1.52 | 1.39 | 1.46 | 1.46 | -4.64% | 12,858 |
Jul 23, 2024 | 1.47 | 1.53 | 1.45 | 1.53 | 1.53 | 1.39% | 5,167 |
Jul 22, 2024 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | -2.58% | 7,390 |
Jul 19, 2024 | 1.59 | 1.68 | 1.55 | 1.55 | 1.55 | - | 25,544 |
Jul 18, 2024 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -3.73% | 16,742 |
Jul 17, 2024 | 1.52 | 1.63 | 1.52 | 1.61 | 1.61 | 3.87% | 25,406 |
Jul 16, 2024 | 1.64 | 1.64 | 1.47 | 1.55 | 1.55 | 0.65% | 10,537 |
Jul 15, 2024 | 1.64 | 1.66 | 1.52 | 1.54 | 1.54 | -7.78% | 39,567 |
Jul 12, 2024 | 1.67 | 1.70 | 1.60 | 1.67 | 1.67 | 3.09% | 22,828 |
Jul 11, 2024 | 1.72 | 1.72 | 1.60 | 1.62 | 1.62 | -6.36% | 37,295 |
Jul 10, 2024 | 1.59 | 1.85 | 1.45 | 1.73 | 1.73 | 21.83% | 106,802 |
Jul 9, 2024 | 1.51 | 1.51 | 1.39 | 1.42 | 1.42 | -9.55% | 14,862 |
Jul 8, 2024 | 1.59 | 1.60 | 1.48 | 1.57 | 1.57 | -1.88% | 8,918 |
Jul 5, 2024 | 1.53 | 1.61 | 1.42 | 1.60 | 1.60 | 2.56% | 20,973 |
Jul 3, 2024 | 1.48 | 1.62 | 1.41 | 1.56 | 1.56 | - | 40,072 |
Jul 2, 2024 | 1.51 | 1.61 | 1.44 | 1.56 | 1.56 | 1.96% | 25,790 |
Jul 1, 2024 | 1.62 | 1.62 | 1.48 | 1.53 | 1.53 | -0.65% | 19,073 |
Jun 28, 2024 | 1.40 | 1.54 | 1.40 | 1.54 | 1.54 | 14.07% | 27,509 |
Jun 27, 2024 | 1.30 | 1.43 | 1.27 | 1.35 | 1.35 | 6.30% | 18,269 |
Jun 26, 2024 | 1.35 | 1.40 | 1.27 | 1.27 | 1.27 | -5.93% | 35,973 |
Jun 25, 2024 | 1.31 | 1.39 | 1.29 | 1.35 | 1.35 | 4.65% | 30,189 |
Jun 24, 2024 | 1.40 | 1.49 | 1.28 | 1.29 | 1.29 | -9.15% | 43,898 |
Jun 21, 2024 | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | -2.07% | 33,801 |
Jun 20, 2024 | 1.46 | 1.54 | 1.38 | 1.45 | 1.45 | -5.84% | 47,349 |
Jun 18, 2024 | 1.63 | 1.63 | 1.50 | 1.54 | 1.54 | -6.10% | 36,084 |
Jun 17, 2024 | 1.61 | 1.70 | 1.60 | 1.64 | 1.64 | 2.50% | 13,806 |
Jun 14, 2024 | 1.64 | 1.67 | 1.57 | 1.60 | 1.60 | -4.19% | 23,016 |
Jun 13, 2024 | 1.77 | 1.79 | 1.65 | 1.67 | 1.67 | -4.02% | 26,864 |
Jun 12, 2024 | 1.61 | 1.79 | 1.61 | 1.74 | 1.74 | 6.75% | 64,024 |
Jun 11, 2024 | 1.57 | 1.67 | 1.57 | 1.63 | 1.63 | 5.84% | 19,737 |
Jun 10, 2024 | 1.61 | 1.65 | 1.54 | 1.54 | 1.54 | -3.14% | 46,935 |
Jun 7, 2024 | 1.58 | 1.62 | 1.54 | 1.59 | 1.59 | 3.92% | 6,999 |
Jun 6, 2024 | 1.59 | 1.69 | 1.51 | 1.53 | 1.53 | -1.92% | 44,972 |
Jun 5, 2024 | 1.57 | 1.66 | 1.52 | 1.56 | 1.56 | 4.00% | 67,285 |
Jun 4, 2024 | 1.59 | 1.60 | 1.45 | 1.50 | 1.50 | -3.23% | 26,519 |
Jun 3, 2024 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | 1.97% | 35,767 |
May 31, 2024 | 1.49 | 1.54 | 1.45 | 1.52 | 1.52 | 3.40% | 56,329 |
May 30, 2024 | 1.38 | 1.52 | 1.32 | 1.47 | 1.47 | 5.00% | 96,253 |
May 29, 2024 | 1.35 | 1.42 | 1.33 | 1.40 | 1.40 | - | 13,981 |
May 28, 2024 | 1.29 | 1.40 | 1.28 | 1.40 | 1.40 | 10.24% | 17,430 |
May 24, 2024 | 1.30 | 1.47 | 1.20 | 1.27 | 1.27 | -2.31% | 42,794 |
May 23, 2024 | 1.44 | 1.46 | 1.22 | 1.30 | 1.30 | -10.96% | 49,425 |
May 22, 2024 | 1.27 | 1.50 | 1.24 | 1.46 | 1.46 | 14.96% | 56,939 |
May 21, 2024 | 1.22 | 1.28 | 1.20 | 1.27 | 1.27 | 3.25% | 19,459 |
May 20, 2024 | 1.16 | 1.26 | 1.15 | 1.23 | 1.23 | 9.82% | 33,313 |
May 17, 2024 | 1.39 | 1.41 | 1.06 | 1.12 | 1.12 | -21.68% | 127,219 |
May 16, 2024 | 1.44 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 20,416 |
May 15, 2024 | 1.45 | 1.54 | 1.30 | 1.45 | 1.45 | 6.62% | 313,858 |
May 14, 2024 | 1.15 | 1.39 | 1.14 | 1.36 | 1.36 | 19.30% | 220,886 |
May 13, 2024 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 5.56% | 25,595 |
May 10, 2024 | 1.08 | 1.14 | 1.06 | 1.08 | 1.08 | -1.82% | 18,230 |
May 9, 2024 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 8,580 |
May 8, 2024 | 1.13 | 1.15 | 1.05 | 1.15 | 1.15 | 1.77% | 14,085 |
May 7, 2024 | 1.06 | 1.16 | 1.06 | 1.13 | 1.13 | 2.73% | 41,055 |
May 6, 2024 | 1.09 | 1.15 | 1.07 | 1.10 | 1.10 | -1.79% | 9,798 |