Register for real-time alerts, custom portfolio, and market movers
TYGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.12 | -0.31 | -21.68% | 1.39 | 1.4103 | 1.06 | 127,009 |
| May 16 2024 | 1.43 | -0.02 | -1.38% | 1.44 | 1.50 | 1.43 | 20,416 |
| May 15 2024 | 1.45 | 0.09 | 6.62% | 1.45 | 1.54 | 1.30 | 313,858 |
| May 14 2024 | 1.36 | 0.22 | 19.30% | 1.15 | 1.39 | 1.14 | 216,858 |
| May 13 2024 | 1.14 | 0.06 | 5.56% | 1.12 | 1.15 | 1.10 | 25,595 |
| May 10 2024 | 1.08 | -0.02 | -1.82% | 1.08 | 1.14 | 1.06 | 18,230 |
| May 09 2024 | 1.10 | -0.05 | -4.35% | 1.15 | 1.15 | 1.10 | 8,580 |
| May 08 2024 | 1.15 | 0.02 | 1.77% | 1.13 | 1.15 | 1.05 | 14,070 |
| May 07 2024 | 1.13 | 0.03 | 2.73% | 1.06 | 1.16 | 1.06 | 41,053 |
| May 06 2024 | 1.10 | -0.02 | -1.79% | 1.09 | 1.1505 | 1.07 | 9,798 |
| May 03 2024 | 1.12 | 0.00 | 0.00% | 1.15 | 1.16 | 1.0201 | 41,052 |
| May 02 2024 | 1.12 | 0.02 | 1.82% | 1.09 | 1.14 | 0.9999 | 38,851 |
| May 01 2024 | 1.10 | 0.00 | 0.00% | 1.11 | 1.11 | 0.99 | 24,724 |
| Apr 30 2024 | 1.10 | -0.05 | -4.35% | 1.12 | 1.12 | 1.03 | 13,992 |
| Apr 29 2024 | 1.15 | 0.08 | 7.48% | 1.12 | 1.15 | 1.0556 | 28,661 |
| Apr 26 2024 | 1.07 | 0.12 | 12.63% | 0.98 | 1.14 | 0.95 | 43,534 |
| Apr 25 2024 | 0.95 | -0.02 | -2.06% | 0.9316 | 1.02 | 0.9216 | 17,523 |
| Apr 24 2024 | 0.97 | -0.05 | -4.90% | 1.04 | 1.04 | 0.9676 | 7,442 |
| Apr 23 2024 | 1.02 | 0.03 | 3.42% | 0.95 | 1.06 | 0.95 | 26,310 |
| Apr 22 2024 | 0.9863 | 0.0691 | 7.53% | 0.97 | 0.9863 | 0.92 | 23,394 |
| Apr 19 2024 | 0.9172 | -0.0816 | -8.17% | 0.96 | 0.99 | 0.8988 | 36,551 |
| Apr 18 2024 | 0.9988 | 0.0793 | 8.62% | 0.9352 | 1.01 | 0.9352 | 20,830 |
| Apr 17 2024 | 0.9195 | -0.0805 | -8.05% | 0.9998 | 0.9998 | 0.91 | 97,383 |
| Apr 16 2024 | 1.00 | -0.03 | -2.91% | 1.03 | 1.03 | 0.97 | 38,159 |
| Apr 15 2024 | 1.03 | -0.07 | -6.36% | 1.10 | 1.10 | 0.99 | 56,113 |
| Apr 12 2024 | 1.10 | -0.03 | -2.65% | 1.13 | 1.13 | 1.02 | 51,663 |
| Apr 11 2024 | 1.13 | 0.03 | 2.73% | 1.13 | 1.13 | 1.08 | 27,086 |
| Apr 10 2024 | 1.10 | -0.04 | -3.51% | 1.16 | 1.17 | 1.0601 | 120,566 |
| Apr 09 2024 | 1.14 | 0.10 | 9.62% | 1.06 | 1.17 | 1.03 | 171,903 |
| Apr 08 2024 | 1.04 | 0.02 | 1.46% | 1.04 | 1.06 | 1.00 | 29,028 |
| Apr 05 2024 | 1.025 | 0.00 | 0.49% | 1.02 | 1.04 | 0.9901 | 10,501 |
| Apr 04 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.05 | 1.00 | 17,628 |
| Apr 03 2024 | 1.03 | 0.03 | 3.00% | 1.00 | 1.04 | 1.00 | 25,159 |
| Apr 02 2024 | 1.00 | -0.06 | -5.66% | 1.02 | 1.06 | 1.00 | 28,941 |
| Apr 01 2024 | 1.06 | -0.01 | -0.93% | 1.07 | 1.07 | 1.05 | 22,893 |
| Mar 28 2024 | 1.07 | 0.01 | 0.97% | 1.06 | 1.07 | 1.04 | 13,623 |
| Mar 27 2024 | 1.0597 | 0.00 | -0.03% | 1.06 | 1.06 | 1.03 | 6,551 |
| Mar 26 2024 | 1.06 | 0.02 | 1.92% | 1.03 | 1.07 | 1.01 | 42,813 |
| Mar 25 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.06 | 1.01 | 45,269 |
| Mar 22 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.0691 | 1.0022 | 35,440 |
| Mar 21 2024 | 1.04 | 0.05 | 5.05% | 1.00 | 1.08 | 0.99 | 84,815 |
| Mar 20 2024 | 0.99 | 0.04 | 4.21% | 0.93 | 0.99 | 0.86 | 124,121 |
| Mar 19 2024 | 0.95 | -0.03 | -3.06% | 1.03 | 1.06 | 0.93 | 121,736 |
| Mar 18 2024 | 0.98 | -0.03 | -2.97% | 1.04 | 1.09 | 0.98 | 132,862 |
| Mar 15 2024 | 1.01 | -0.14 | -12.17% | 1.17 | 1.18 | 1.01 | 170,030 |
| Mar 14 2024 | 1.15 | -0.07 | -5.74% | 1.23 | 1.23 | 1.15 | 185,560 |
| Mar 13 2024 | 1.22 | 0.00 | 0.00% | 1.23 | 1.27 | 1.22 | 98,310 |
| Mar 12 2024 | 1.22 | 0.01 | 0.83% | 1.22 | 1.26 | 1.20 | 40,759 |
| Mar 11 2024 | 1.21 | 0.01 | 0.83% | 1.26 | 1.285 | 1.19 | 134,420 |
| Mar 08 2024 | 1.20 | -0.12 | -9.09% | 1.32 | 1.33 | 1.20 | 151,148 |
| Mar 07 2024 | 1.32 | -0.05 | -3.65% | 1.36 | 1.37 | 1.29 | 81,192 |
| Mar 06 2024 | 1.37 | 0.08 | 6.20% | 1.31 | 1.37 | 1.3003 | 28,845 |
| Mar 05 2024 | 1.29 | -0.04 | -3.01% | 1.33 | 1.33 | 1.17 | 147,154 |
| Mar 04 2024 | 1.33 | -0.01 | -0.75% | 1.34 | 1.38 | 1.28 | 103,036 |
| Mar 01 2024 | 1.34 | -0.01 | -0.74% | 1.41 | 1.41 | 1.26 | 128,166 |
| Feb 29 2024 | 1.35 | 0.01 | 0.75% | 1.34 | 1.38 | 1.26 | 186,195 |
| Feb 28 2024 | 1.34 | 0.02 | 1.52% | 1.35 | 1.36 | 1.31 | 69,545 |
| Feb 27 2024 | 1.32 | -0.01 | -0.75% | 1.37 | 1.41 | 1.32 | 170,216 |
| Feb 26 2024 | 1.33 | 0.01 | 0.76% | 1.33 | 1.4499 | 1.33 | 74,011 |
| Feb 23 2024 | 1.32 | -0.16 | -10.81% | 1.48 | 1.49 | 1.26 | 153,900 |
| Feb 22 2024 | 1.48 | 0.17 | 12.98% | 1.45 | 1.55 | 1.45 | 106,678 |
| Feb 21 2024 | 1.31 | -0.15 | -10.27% | 1.47 | 1.48 | 1.25 | 159,201 |
| Feb 20 2024 | 1.46 | -0.35 | -19.34% | 1.80 | 1.80 | 1.45 | 109,745 |
