TYGO(TYGO)
TYGO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.00 | $4.29 | $3.92 | $4.16 | 890,565 |
| 5/21/2026 | $3.85 | $4.00 | $3.67 | $3.98 | 498,939 |
| 5/20/2026 | $3.79 | $3.90 | $3.66 | $3.84 | 306,227 |
| 5/19/2026 | $3.98 | $3.98 | $3.65 | $3.78 | 546,440 |
| 5/18/2026 | $4.05 | $4.17 | $3.84 | $3.98 | 844,239 |
| 5/15/2026 | $3.95 | $4.06 | $3.82 | $3.95 | 432,076 |
| 5/14/2026 | $3.89 | $4.07 | $3.70 | $4.04 | 427,256 |
| 5/13/2026 | $4.12 | $4.12 | $3.81 | $3.87 | 443,201 |
| 5/12/2026 | $4.19 | $4.25 | $3.95 | $4.12 | 626,989 |
| 5/11/2026 | $4.21 | $4.35 | $4.08 | $4.29 | 749,609 |
| 5/8/2026 | $4.61 | $4.61 | $4.09 | $4.27 | 921,800 |
| 5/7/2026 | $4.50 | $4.70 | $4.25 | $4.35 | 845,200 |
| 5/6/2026 | $4.94 | $5.07 | $4.25 | $4.47 | 1.58M |
| 5/5/2026 | $4.70 | $5.32 | $4.61 | $5.16 | 859,700 |
| 5/4/2026 | $4.83 | $4.91 | $4.61 | $4.66 | 456,847 |
| 5/1/2026 | $5.02 | $5.02 | $4.57 | $4.81 | 650,712 |
| 4/30/2026 | $4.61 | $5.09 | $4.54 | $5.03 | 767,007 |
| 4/29/2026 | $5.00 | $5.33 | $4.45 | $4.54 | 2.29M |
| 4/28/2026 | $4.90 | $5.18 | $4.72 | $4.99 | 686,300 |
| 4/27/2026 | $5.01 | $5.11 | $4.66 | $5.00 | 615,355 |
| 4/24/2026 | $4.97 | $5.18 | $4.78 | $5.01 | 404,740 |
| 4/23/2026 | $4.83 | $5.19 | $4.64 | $4.89 | 517,706 |
| 4/22/2026 | $4.90 | $5.01 | $4.45 | $4.84 | 1.05M |
| 4/21/2026 | $4.28 | $4.81 | $4.21 | $4.79 | 805,301 |
| 4/20/2026 | $3.96 | $4.28 | $3.84 | $4.20 | 315,782 |
| 4/17/2026 | $4.10 | $4.18 | $3.93 | $3.97 | 601,713 |
| 4/16/2026 | $4.02 | $4.19 | $3.96 | $4.02 | 418,429 |
| 4/15/2026 | $3.82 | $4.17 | $3.80 | $4.00 | 387,827 |
| 4/14/2026 | $3.69 | $3.89 | $3.62 | $3.82 | 300,015 |
| 4/13/2026 | $3.62 | $3.77 | $3.51 | $3.63 | 183,039 |
| 4/10/2026 | $3.66 | $3.72 | $3.49 | $3.62 | 296,852 |
| 4/9/2026 | $3.69 | $3.75 | $3.60 | $3.61 | 259,726 |
| 4/8/2026 | $3.73 | $3.86 | $3.60 | $3.69 | 335,331 |
| 4/7/2026 | $3.58 | $3.72 | $3.38 | $3.51 | 348,900 |
| 4/6/2026 | $3.77 | $3.88 | $3.54 | $3.59 | 436,021 |
| 4/2/2026 | $3.69 | $3.96 | $3.65 | $3.75 | 191,924 |
| 4/1/2026 | $3.82 | $3.98 | $3.69 | $3.82 | 332,423 |
| 3/31/2026 | $3.49 | $3.82 | $3.45 | $3.76 | 340,837 |
| 3/30/2026 | $3.83 | $3.95 | $3.35 | $3.45 | 695,650 |
| 3/27/2026 | $3.94 | $4.07 | $3.85 | $4.00 | 267,577 |
| 3/26/2026 | $4.25 | $4.40 | $3.92 | $3.97 | 391,814 |
| 3/25/2026 | $4.32 | $4.54 | $4.25 | $4.34 | 522,400 |
| 3/24/2026 | $3.82 | $4.32 | $3.82 | $4.23 | 641,681 |
| 3/23/2026 | $3.75 | $4.15 | $3.71 | $3.90 | 342,450 |
| 3/20/2026 | $4.08 | $4.23 | $3.75 | $3.82 | 401,095 |
| 3/19/2026 | $4.41 | $4.50 | $3.71 | $4.11 | 862,200 |
| 3/18/2026 | $4.08 | $4.57 | $4.08 | $4.46 | 931,126 |
| 3/17/2026 | $3.83 | $4.15 | $3.78 | $4.14 | 678,100 |
| 3/16/2026 | $3.54 | $3.92 | $3.49 | $3.77 | 338,099 |
| 3/13/2026 | $3.61 | $3.70 | $3.42 | $3.43 | 278,300 |
| 3/12/2026 | $3.72 | $3.80 | $3.60 | $3.61 | 247,100 |
| 3/11/2026 | $3.91 | $4.00 | $3.70 | $3.79 | 319,527 |
| 3/10/2026 | $3.75 | $4.00 | $3.70 | $3.90 | 769,960 |
| 3/9/2026 | $3.26 | $3.74 | $3.26 | $3.72 | 560,400 |
| 3/6/2026 | $3.50 | $3.64 | $3.34 | $3.37 | 273,900 |
| 3/5/2026 | $3.61 | $3.72 | $3.53 | $3.61 | 233,032 |
| 3/4/2026 | $3.68 | $3.82 | $3.61 | $3.67 | 228,743 |
| 3/3/2026 | $3.60 | $3.84 | $3.51 | $3.61 | 452,239 |
| 3/2/2026 | $3.65 | $3.78 | $3.40 | $3.70 | 495,615 |
| 2/27/2026 | $4.16 | $4.19 | $3.63 | $3.70 | 659,411 |
| 2/26/2026 | $4.06 | $4.42 | $3.83 | $4.25 | 909,080 |
| 2/25/2026 | $3.41 | $4.30 | $3.14 | $4.00 | 1.50M |
| 2/24/2026 | $3.32 | $3.73 | $3.30 | $3.54 | 537,200 |
| 2/23/2026 | $3.34 | $3.41 | $3.18 | $3.35 | 222,400 |