Tigo Energy, Inc. TYGO
NASDAQ · United States · Electronic Technology
$0.8921-0.02 (-1.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.89 | -1.98% | $0.92 | $0.93 | $0.86 | 263.80K |
| 2026-09-30 | $0.91 | +8.20% | $0.85 | $0.94 | $0.84 | 1.05M |
| 2026-09-29 | $0.84 | +2.56% | $0.82 | $0.87 | $0.79 | 2.06M |
| 2026-09-28 | $0.82 | -4.65% | $0.86 | $0.87 | $0.81 | 1.24M |
| 2026-09-25 | $0.86 | -2.27% | $0.89 | $0.91 | $0.85 | 736.10K |
| 2026-09-24 | $0.88 | -1.12% | $0.90 | $0.92 | $0.86 | 989.60K |
| 2026-09-23 | $0.89 | -8.72% | $0.96 | $0.98 | $0.89 | 1.04M |
| 2026-09-22 | $0.98 | -3.47% | $1.01 | $1.02 | $0.96 | 791.80K |
| 2026-09-21 | $1.01 | +3.59% | $0.96 | $1.02 | $0.96 | 704.60K |
| 2026-09-18 | $0.98 | -1.12% | $0.99 | $1.02 | $0.96 | 1.69M |
| 2026-09-17 | $0.99 | -4.27% | $1.04 | $1.06 | $0.98 | 1.44M |
| 2026-09-16 | $1.03 | 0.00% | $1.03 | $1.06 | $1.02 | 1.18M |
| 2026-09-15 | $1.03 | 0.00% | $1.03 | $1.05 | $0.99 | 1.13M |
| 2026-09-14 | $1.03 | +0.98% | $1.01 | $1.09 | $1.01 | 636.90K |
| 2026-09-11 | $1.02 | -0.97% | $1.05 | $1.05 | $1.02 | 1.01M |
| 2026-09-10 | $1.03 | -0.96% | $1.04 | $1.06 | $1.03 | 439.00K |
| 2026-09-09 | $1.04 | -1.89% | $1.06 | $1.08 | $1.03 | 575.00K |
| 2026-09-08 | $1.06 | -0.93% | $1.10 | $1.14 | $1.05 | 1.11M |
| 2026-09-04 | $1.07 | +0.94% | $1.06 | $1.09 | $1.06 | 288.20K |
| 2026-09-03 | $1.06 | -0.93% | $1.08 | $1.09 | $1.06 | 329.10K |
| 2026-09-02 | $1.07 | +0.94% | $1.06 | $1.08 | $1.05 | 656.60K |
| 2026-09-01 | $1.06 | -0.93% | $1.08 | $1.08 | $1.05 | 489.40K |
| 2026-08-31 | $1.07 | -1.83% | $1.09 | $1.11 | $1.05 | 964.90K |
| 2026-08-28 | $1.09 | -1.80% | $1.11 | $1.14 | $1.07 | 485.60K |
| 2026-08-27 | $1.11 | +6.73% | $1.04 | $1.12 | $1.04 | 529.80K |
| 2026-08-26 | $1.04 | -0.95% | $1.04 | $1.08 | $1.03 | 702.50K |
| 2026-08-25 | $1.05 | 0.00% | $1.05 | $1.10 | $1.04 | 668.00K |
| 2026-08-24 | $1.05 | -3.67% | $1.09 | $1.11 | $1.05 | 363.60K |
| 2026-08-21 | $1.09 | 0.00% | $1.09 | $1.13 | $1.08 | 563.50K |
| 2026-08-20 | $1.09 | -4.39% | $1.13 | $1.15 | $1.07 | 1.09M |
| 2026-08-19 | $1.14 | -0.87% | $1.16 | $1.17 | $1.12 | 573.20K |
| 2026-08-18 | $1.15 | -1.71% | $1.16 | $1.18 | $1.14 | 739.00K |
| 2026-08-17 | $1.17 | -4.10% | $1.21 | $1.21 | $1.16 | 609.10K |
| 2026-08-14 | $1.22 | -3.17% | $1.25 | $1.27 | $1.19 | 961.30K |
| 2026-08-13 | $1.26 | +3.28% | $1.18 | $1.26 | $1.18 | 1.21M |
| 2026-08-12 | $1.22 | -2.40% | $1.17 | $1.22 | $1.12 | 1.60M |
| 2026-08-11 | $1.25 | +5.93% | $1.17 | $1.28 | $1.17 | 1.77M |
| 2026-08-10 | $1.18 | -3.28% | $1.22 | $1.25 | $1.15 | 1.82M |
| 2026-08-07 | $1.22 | -4.69% | $1.29 | $1.33 | $1.20 | 1.85M |
| 2026-08-06 | $1.28 | -0.78% | $1.29 | $1.40 | $1.20 | 2.72M |
| 2026-08-05 | $1.29 | -36.76% | $1.30 | $1.30 | $0.93 | 9.98M |
| 2026-08-04 | $2.04 | +4.62% | $1.95 | $2.09 | $1.91 | 2.44M |
| 2026-08-03 | $1.95 | +2.09% | $1.93 | $2.04 | $1.89 | 1.34M |
| 2026-07-31 | $1.91 | +10.40% | $1.78 | $1.97 | $1.74 | 1.95M |
| 2026-07-30 | $1.73 | +12.34% | $1.56 | $1.74 | $1.56 | 880.50K |
| 2026-07-29 | $1.54 | -3.14% | $1.60 | $1.62 | $1.52 | 1.92M |
| 2026-07-28 | $1.59 | -5.36% | $1.65 | $1.65 | $1.52 | 929.40K |
| 2026-07-27 | $1.68 | -0.59% | $1.69 | $1.76 | $1.64 | 792.20K |
| 2026-07-24 | $1.69 | -4.52% | $1.75 | $1.78 | $1.66 | 544.50K |
| 2026-07-23 | $1.77 | -1.67% | $1.80 | $1.84 | $1.77 | 1.04M |
| 2026-07-22 | $1.80 | +2.27% | $1.74 | $1.96 | $1.74 | 1.94M |
| 2026-07-21 | $1.76 | +4.76% | $1.68 | $1.78 | $1.64 | 1.18M |
| 2026-07-20 | $1.68 | -1.18% | $1.68 | $1.73 | $1.63 | 787.80K |
| 2026-07-17 | $1.70 | -2.30% | $1.71 | $1.77 | $1.67 | 697.00K |
| 2026-07-16 | $1.74 | -2.79% | $1.76 | $1.76 | $1.65 | 1.35M |
| 2026-07-15 | $1.79 | -5.79% | $1.90 | $1.93 | $1.77 | 914.00K |
| 2026-07-14 | $1.90 | +1.06% | $1.95 | $2.01 | $1.89 | 845.00K |
| 2026-07-13 | $1.88 | -8.74% | $2.07 | $2.08 | $1.85 | 1.31M |
| 2026-07-10 | $2.06 | +4.04% | $2.00 | $2.07 | $1.99 | 724.50K |
| 2026-07-09 | $1.98 | +5.88% | $1.90 | $2.06 | $1.90 | 2.18M |
| 2026-07-08 | $1.87 | -5.08% | $1.94 | $1.99 | $1.81 | 1.27M |
| 2026-07-07 | $1.97 | -5.74% | $2.06 | $2.07 | $1.86 | 1.36M |
| 2026-07-06 | $2.09 | +0.97% | $2.09 | $2.17 | $2.07 | 1.01M |
| 2026-07-02 | $2.07 | -7.59% | $2.25 | $2.31 | $2.02 | 1.26M |
| 2026-07-01 | $2.24 | -3.86% | $2.30 | $2.33 | $2.21 | 1.33M |
| 2026-06-30 | $2.33 | 0.00% | $2.50 | $2.64 | $2.28 | 3.30M |
| 2026-06-29 | $2.33 | +4.48% | $2.25 | $2.39 | $2.19 | 4.71M |
| 2026-06-26 | $2.23 | -4.29% | $2.30 | $2.47 | $2.22 | 7.01M |
| 2026-06-25 | $2.33 | -2.92% | $2.42 | $2.45 | $2.31 | 1.10M |
| 2026-06-24 | $2.40 | -8.05% | $2.65 | $2.66 | $2.38 | 1.51M |
| 2026-06-23 | $2.61 | +3.57% | $2.48 | $2.78 | $2.45 | 1.88M |
| 2026-06-22 | $2.52 | -9.68% | $2.78 | $2.79 | $2.50 | 962.70K |
| 2026-06-18 | $2.79 | +4.10% | $2.75 | $2.79 | $2.64 | 1.02M |
| 2026-06-17 | $2.68 | +0.75% | $2.70 | $2.87 | $2.67 | 837.80K |
| 2026-06-16 | $2.66 | -6.34% | $2.84 | $2.87 | $2.64 | 754.80K |
| 2026-06-15 | $2.84 | -1.05% | $2.88 | $2.96 | $2.79 | 755.00K |
| 2026-06-12 | $2.87 | -2.05% | $2.93 | $2.97 | $2.84 | 651.70K |
| 2026-06-11 | $2.93 | -1.35% | $2.95 | $3.08 | $2.82 | 780.10K |
| 2026-06-10 | $2.97 | -6.01% | $3.12 | $3.18 | $2.94 | 1.02M |
| 2026-06-09 | $3.16 | -4.24% | $3.35 | $3.42 | $3.10 | 663.90K |
| 2026-06-08 | $3.30 | +0.30% | $3.34 | $3.36 | $3.25 | 475.60K |
| 2026-06-05 | $3.29 | -8.10% | $3.55 | $3.55 | $3.21 | 902.20K |
| 2026-06-04 | $3.58 | +3.17% | $3.45 | $3.61 | $3.37 | 714.90K |
| 2026-06-03 | $3.47 | -7.71% | $3.76 | $3.76 | $3.45 | 629.50K |
| 2026-06-02 | $3.76 | -1.57% | $3.80 | $3.84 | $3.64 | 616.80K |
| 2026-06-01 | $3.82 | -6.14% | $4.02 | $4.02 | $3.79 | 604.80K |
| 2026-05-29 | $4.07 | -0.25% | $4.12 | $4.12 | $3.86 | 914.20K |
| 2026-05-28 | $4.08 | -0.49% | $4.15 | $4.24 | $4.02 | 672.80K |
| 2026-05-27 | $4.10 | -2.61% | $4.21 | $4.27 | $4.05 | 630.90K |
| 2026-05-26 | $4.21 | +1.20% | $4.31 | $4.31 | $4.03 | 886.40K |