Tigo Energy Inc (TYGO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0256 | 2.84760845384 | 0.899 | 0.98 | 0.84 | 18242 | 0.89519707 | CS |
| 4 | -0.0854 | -8.45544554455 | 1.01 | 1.0399 | 0.8 | 18256 | 0.8936621 | CS |
| 12 | 0.0146 | 1.6043956044 | 0.91 | 1.63 | 0.7564 | 156737 | 0.97958974 | CS |
| 26 | -0.7354 | -44.3012048193 | 1.66 | 1.79 | 0.7564 | 85184 | 1.01065278 | CS |
| 52 | -0.0054 | -0.58064516129 | 0.93 | 1.85 | 0.7564 | 61805 | 1.10937207 | CS |
| 156 | -20.4054 | -95.6652601969 | 21.33 | 27 | 0.7564 | 78247 | 5.24791271 | CS |
| 260 | -20.4054 | -95.6652601969 | 21.33 | 27 | 0.7564 | 78247 | 5.24791271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 0.9246 | 0.0246 | 2.73 | 0.9 | 0.96 | 0.86 | 6521 |
| 1742423700 | 0.9 | 0.01 | 1.12 | 0.8931 | 0.98 | 0.8931 | 39640 |
| 1742337300 | 0.89 | -0.0002 | -0.02 | 0.89 | 0.9795 | 0.84 | 7756 |
| 1742250900 | 0.8902 | -0.0278 | -3.03 | 0.93 | 0.9352 | 0.88 | 35235 |
| 1741991700 | 0.918 | 0.048 | 5.52 | 0.9 | 0.92 | 0.9 | 5046 |
| 1741905300 | 0.87 | 0.01 | 1.16 | 0.899 | 0.899 | 0.85 | 3535 |
| 1741818900 | 0.86 | 0.0015 | 0.17 | 0.889 | 0.9195 | 0.855 | 4286 |
| 1741732500 | 0.8585 | 0.0185 | 2.20 | 0.8794 | 0.9093 | 0.8107 | 41499 |
| 1741646100 | 0.84 | -0.0464 | -5.23 | 0.88 | 0.9072 | 0.84 | 14943 |
| 1741390500 | 0.8864 | 0.0263 | 3.06 | 0.881 | 0.89 | 0.8342 | 2915 |
| 1741304100 | 0.8601 | -0.0039 | -0.45 | 0.8 | 0.9181 | 0.8 | 11586 |
| 1741217700 | 0.864 | -0.005999 | -0.69 | 0.858 | 0.9199 | 0.81 | 8483 |
| 1741131300 | 0.869999 | 0.019999 | 2.35 | 0.9 | 0.9 | 0.81 | 19835 |
| 1741044900 | 0.85 | -0.04 | -4.49 | 0.91 | 0.92 | 0.85 | 54960 |
| 1740785700 | 0.89 | -0.047 | -5.02 | 0.9 | 0.9547 | 0.86 | 10594 |
| 1740699300 | 0.937 | -0.0055 | -0.58 | 0.93 | 0.947 | 0.86 | 42388 |
| 1740612900 | 0.9425 | 0.0225 | 2.45 | 0.92 | 1.02 | 0.92 | 5287 |
| 1740526500 | 0.92 | -0.0398 | -4.15 | 0.95 | 0.9598 | 0.92 | 3989 |
| 1740440100 | 0.9598 | -0.0002 | -0.02 | 1 | 1 | 0.95 | 11749 |
| 1740180900 | 0.96 | -0.0208 | -2.12 | 0.9631 | 1.01 | 0.95 | 36001 |
| 1740094500 | 0.9808 | -0.0292 | -2.89 | 1.01 | 1.0399 | 0.9677 | 5385 |
| 1740008100 | 1.01 | 0.03 | 3.06 | 0.99 | 1.032 | 0.9627 | 34527 |
| 1739921700 | 0.98 | -0.04 | -3.92 | 0.9895 | 1.01 | 0.95 | 6891 |
| 1739576100 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 0.95 | 58765 |
| 1739489700 | 1.04 | 0.04 | 4.00 | 1.04 | 1.04 | 0.99 | 22143 |
| 1739403300 | 1 | 0 | 0.00 | 0.9215 | 1.01 | 0.9 | 63443 |
| 1739316900 | 1 | 0.01 | 1.01 | 1.01 | 1.02 | 0.92 | 25179 |
| 1739230500 | 0.99 | 0 | 0.00 | 0.99 | 1.02 | 0.9302 | 62760 |
| 1738971300 | 0.99 | -0.01 | -1.00 | 1 | 1.037 | 0.9271 | 29504 |
| 1738884900 | 1 | -0.05 | -4.76 | 1.1 | 1.1 | 0.98 | 22996 |
| 1738798500 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 0.97 | 47387 |
| 1738712100 | 1.05 | 0.02 | 1.94 | 1.1 | 1.1 | 1.05 | 24298 |
| 1738625700 | 1.03 | 0.01 | 1.05 | 1 | 1.03 | 0.9518 | 27921 |
| 1738366500 | 1.0193 | 0.05 | 5.68 | 0.9683 | 1.07 | 0.9408 | 581864 |
| 1738280100 | 0.96455 | 0.00855 | 0.89 | 0.99 | 0.999 | 0.95 | 14286 |
| 1738193700 | 0.956 | 0.0017 | 0.18 | 1 | 1.0035 | 0.922 | 35869 |
| 1738107300 | 0.9543 | -0.0257 | -2.62 | 0.93 | 1 | 0.92 | 42346 |
| 1738020900 | 0.98 | -0.0082 | -0.83 | 0.97 | 1 | 0.95 | 15652 |
| 1737761700 | 0.9882 | -0.0218 | -2.16 | 0.99 | 1.01 | 0.973 | 20889 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | -0.04 | -3.81 | 1.03 | 1.08 | 0.9357 | 179895 |
| 1737502500 | 1.05 | 0.08 | 8.36 | 0.985 | 1.158 | 0.8706 | 641511 |
| 1737156900 | 0.969 | 0.129 | 15.36 | 0.879 | 0.9852 | 0.8 | 131250 |
| 1737070500 | 0.84 | -0.01 | -1.18 | 0.85 | 0.87 | 0.7564 | 73771 |
| 1736984100 | 0.85 | 0.022 | 2.66 | 0.8149999 | 0.8922 | 0.7701 | 143401 |
| 1736897700 | 0.828 | 0.0278 | 3.47 | 0.8401 | 0.8831 | 0.78 | 38277 |
| 1736811300 | 0.8002 | -0.1388 | -14.78 | 0.948 | 0.9776 | 0.7801 | 201684 |
| 1736552100 | 0.939 | 0.049 | 5.51 | 0.8647 | 0.94 | 0.8607 | 90571 |
| 1736379300 | 0.89 | -0.1002 | -10.12 | 1.01 | 1.08 | 0.843 | 370838 |
| 1736292900 | 0.9902 | 0.0002 | 0.02 | 0.97 | 1.6299999 | 0.96 | 4943151 |
| 1736206500 | 0.99 | 0.051 | 5.43 | 0.9662 | 1.02 | 0.9505 | 17675 |
| 1735947300 | 0.939 | -0.061 | -6.10 | 0.95 | 1.085 | 0.88 | 53189 |
| 1735860900 | 1 | 0.0151 | 1.53 | 0.9996 | 1.0035 | 0.9466 | 4428 |
| 1735688100 | 0.9849 | -0.0151 | -1.51 | 1.07 | 1.07 | 0.9422 | 57807 |
| 1735601700 | 1 | -0.035 | -3.38 | 1 | 1.02 | 0.9212 | 76306 |
| 1735342500 | 1.035 | 0.14 | 15.00 | 0.9467 | 1.035 | 0.89 | 69617 |
| 1735256100 | 0.9 | 0 | 0.00 | 0.91 | 0.91 | 0.843 | 25355 |
| 1735077840 | 0.9 | -0.01 | -1.10 | 0.88 | 0.92 | 0.88 | 12696 |
| 1734996900 | 0.91 | -0.0285 | -3.04 | 0.87 | 0.93 | 0.852 | 20310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
