Skip to main content

Tigo Energy, Inc. - Common Stock (NQ: TYGO )

1.600 -0.040 (-2.44%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.610 1.695 1.600 1.640 13,806 +0.04(+2.50%)
Jun 14, 2024 1.640 1.670 1.570 1.600 23,016 -0.07(-4.19%)
Jun 13, 2024 1.770 1.790 1.650 1.670 26,864 -0.07(-4.02%)
Jun 12, 2024 1.610 1.790 1.610 1.740 64,024 +0.11(+6.75%)
Jun 11, 2024 1.570 1.670 1.567 1.630 19,737 +0.09(+5.84%)
Jun 10, 2024 1.610 1.650 1.540 1.540 46,935 -0.05(-3.14%)
Jun 07, 2024 1.580 1.620 1.540 1.590 6,999 +0.06(+3.92%)
Jun 06, 2024 1.590 1.690 1.510 1.530 44,971 -0.03(-1.92%)
Jun 05, 2024 1.570 1.660 1.520 1.560 67,285 +0.06(+4.00%)
Jun 04, 2024 1.590 1.600 1.450 1.500 26,309 -0.05(-3.23%)
Jun 03, 2024 1.590 1.600 1.530 1.550 35,767 +0.03(+1.97%)
May 31, 2024 1.490 1.540 1.450 1.520 56,329 +0.05(+3.40%)
May 30, 2024 1.380 1.520 1.320 1.470 96,253 +0.07(+5.00%)
May 29, 2024 1.350 1.420 1.330 1.400 13,981 +0.00(+0.00%)
May 28, 2024 1.290 1.400 1.280 1.400 17,430 +0.13(+10.24%)
May 24, 2024 1.300 1.470 1.200 1.270 42,794 -0.03(-2.31%)
May 23, 2024 1.440 1.455 1.220 1.300 49,425 -0.16(-10.96%)
May 22, 2024 1.270 1.500 1.240 1.460 56,938 +0.19(+14.96%)
May 21, 2024 1.220 1.280 1.200 1.270 19,459 +0.04(+3.25%)
May 20, 2024 1.160 1.260 1.150 1.230 33,313 +0.11(+9.82%)
May 17, 2024 1.390 1.410 1.060 1.120 127,219 -0.31(-21.68%)
May 16, 2024 1.440 1.500 1.430 1.430 20,416 -0.02(-1.38%)
May 15, 2024 1.450 1.540 1.300 1.450 313,858 +0.09(+6.62%)
May 14, 2024 1.150 1.390 1.140 1.360 220,858 +0.22(+19.30%)
May 13, 2024 1.110 1.150 1.100 1.140 25,595 +0.06(+5.56%)
May 10, 2024 1.080 1.140 1.060 1.080 18,230 -0.02(-1.82%)
May 09, 2024 1.150 1.150 1.100 1.100 8,580 -0.05(-4.35%)
May 08, 2024 1.130 1.150 1.050 1.150 14,070 +0.02(+1.77%)
May 07, 2024 1.060 1.160 1.060 1.130 41,055 +0.03(+2.73%)
May 06, 2024 1.090 1.151 1.070 1.100 9,798 -0.02(-1.79%)
May 03, 2024 1.150 1.160 1.020 1.120 41,052 +0.00(+0.00%)
May 02, 2024 1.090 1.140 0.9999 1.120 38,851 +0.02(+1.82%)
May 01, 2024 1.090 1.110 0.9900 1.100 24,724 +0.00(+0.00%)
Apr 30, 2024 1.080 1.110 1.030 1.100 13,992 -0.05(-4.35%)
Apr 29, 2024 1.120 1.150 1.056 1.150 28,661 +0.08(+7.48%)
Apr 26, 2024 0.9800 1.140 0.9500 1.070 43,536 +0.12(+12.63%)
Apr 25, 2024 0.9316 1.020 0.9216 0.9500 17,523 -0.02(-2.06%)
Apr 24, 2024 1.040 1.040 0.9676 0.9700 7,442 -0.05(-4.90%)
Apr 23, 2024 0.9600 1.060 0.9600 1.020 26,310 +0.03(+3.42%)
Apr 22, 2024 0.9700 0.9863 0.9200 0.9863 23,404 +0.07(+7.53%)
Apr 19, 2024 0.9890 0.9900 0.8988 0.9172 36,779 -0.08(-8.17%)
Apr 18, 2024 0.9545 1.010 0.9369 0.9988 20,830 +0.08(+8.62%)
Apr 17, 2024 1.000 0.9998 0.9100 0.9195 97,383 -0.08(-8.05%)
Apr 16, 2024 1.010 1.020 0.9700 1.000 38,392 -0.03(-2.91%)
Apr 15, 2024 1.100 1.100 0.9900 1.030 56,113 -0.07(-6.36%)
Apr 12, 2024 1.130 1.130 1.020 1.100 51,889 -0.03(-2.65%)
Apr 11, 2024 1.130 1.130 1.080 1.130 27,086 +0.03(+2.73%)
Apr 10, 2024 1.160 1.170 1.060 1.100 120,566 -0.04(-3.51%)
Apr 09, 2024 1.060 1.170 1.030 1.140 171,903 +0.10(+9.62%)
Apr 08, 2024 1.040 1.060 1.000 1.040 29,028 +0.02(+1.46%)
Apr 05, 2024 1.040 1.040 0.9901 1.025 10,501 +0.00(+0.49%)
Apr 04, 2024 1.030 1.050 1.000 1.020 17,628 -0.01(-0.97%)
Apr 03, 2024 1.010 1.040 1.000 1.030 25,159 +0.03(+3.00%)
Apr 02, 2024 1.020 1.060 1.000 1.000 28,944 -0.07(-6.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.