Skip to main content
Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
1.110
-0.060 (-5.13%)
Nov 4, 2024, 4:00 PM EST - Market closed

Tigo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.121.161.101.111.11-5.13%18,642
Nov 1, 20241.151.191.151.171.171.74%5,774
Oct 31, 20241.131.201.081.151.151.77%38,586
Oct 30, 20241.141.231.131.131.13-5.04%50,017
Oct 29, 20241.161.201.161.191.19-3,073
Oct 28, 20241.211.211.151.191.19-4.03%4,279
Oct 25, 20241.151.251.151.241.244.20%7,060
Oct 24, 20241.151.231.151.191.193.48%8,077
Oct 23, 20241.281.281.141.151.15-8.00%7,786
Oct 22, 20241.251.251.251.251.25-0.79%2,247
Oct 21, 20241.291.301.251.261.26-1.56%2,914
Oct 18, 20241.261.281.261.281.28-2.29%2,916
Oct 17, 20241.331.331.211.311.31-0.76%5,643
Oct 16, 20241.211.381.211.321.3211.86%7,640
Oct 15, 20241.291.321.151.181.18-3.28%25,938
Oct 14, 20241.351.421.191.221.22-4.69%58,046
Oct 11, 20241.291.501.261.281.28-3.03%46,055
Oct 10, 20241.331.341.321.321.32-4,269
Oct 9, 20241.401.501.321.321.32-5.71%33,756
Oct 8, 20241.401.491.391.401.40-4.76%14,248
Oct 7, 20241.491.541.411.471.47-1.34%34,367
Oct 4, 20241.451.511.341.491.49-0.67%19,343
Oct 3, 20241.481.581.481.501.50-1.96%2,816
Oct 2, 20241.521.601.521.531.53-1.92%1,777
Oct 1, 20241.741.741.561.561.56-8.24%15,875
Sep 30, 20241.671.701.621.701.703.03%8,080
Sep 27, 20241.581.651.521.651.650.61%22,541
Sep 26, 20241.631.651.471.641.647.19%16,182
Sep 25, 20241.601.601.411.531.53-1.92%51,060
Sep 24, 20241.561.701.481.561.56-19,865
Sep 23, 20241.631.751.501.561.56-0.64%14,832
Sep 20, 20241.691.791.561.571.57-3.09%276,990
Sep 19, 20241.501.741.501.621.629.46%43,641
Sep 18, 20241.661.801.431.481.48-8.07%112,909
Sep 17, 20241.671.751.601.611.610.63%19,145
Sep 16, 20241.501.701.501.601.607.38%83,645
Sep 13, 20241.501.581.371.491.493.47%123,978
Sep 12, 20241.481.501.391.441.441.41%29,938
Sep 11, 20241.371.491.351.421.421.43%44,403
Sep 10, 20241.381.451.311.401.40-42,754
Sep 9, 20241.171.421.171.401.4025.56%55,561
Sep 6, 20241.131.151.041.121.12-5.51%20,932
Sep 5, 20241.121.181.121.181.183.51%3,275
Sep 4, 20241.121.181.121.141.14-0.87%7,484
Sep 3, 20241.181.281.111.151.15-6.50%8,317
Aug 30, 20241.111.231.111.231.2310.81%11,467
Aug 29, 20241.111.181.111.111.11-2.63%2,869
Aug 28, 20241.151.241.111.141.14-1.72%17,572
Aug 27, 20241.231.471.161.161.16-2.52%23,562
Aug 26, 20241.171.221.171.191.19-1.65%2,919
Aug 23, 20241.131.281.131.211.216.14%9,564
Aug 22, 20241.121.221.081.141.14-5.79%8,649
Aug 21, 20241.241.281.131.211.210.83%9,516
Aug 20, 20241.161.211.151.201.205.26%13,577
Aug 19, 20241.101.151.101.141.147.55%10,726
Aug 16, 20241.121.231.001.061.06-0.93%70,574
Aug 15, 20240.981.150.981.071.0711.46%14,018
Aug 14, 20241.081.080.960.960.96-11.11%56,086
Aug 13, 20241.191.191.081.081.08-9.24%16,674
Aug 12, 20241.221.251.151.191.19-5.56%76,723
Aug 9, 20241.271.331.191.261.26-2.33%45,164
Aug 8, 20241.311.381.271.291.291.57%13,738
Aug 7, 20241.401.401.271.271.27-11.81%38,054
Aug 6, 20241.611.701.431.441.44-0.69%14,057
Aug 5, 20241.311.481.301.451.45-3.33%27,269
Aug 2, 20241.511.561.461.501.50-5.06%15,088
Aug 1, 20241.601.661.541.581.58-1.25%27,048
Jul 31, 20241.581.601.581.601.60-15,091
Jul 30, 20241.731.731.541.601.60-8.05%17,280
Jul 29, 20241.681.801.641.741.742.35%103,370
Jul 26, 20241.691.701.601.701.707.59%13,993
Jul 25, 20241.511.671.451.581.588.22%29,228
Jul 24, 20241.511.521.391.461.46-4.64%12,858
Jul 23, 20241.471.531.451.531.531.39%5,167
Jul 22, 20241.551.551.471.511.51-2.58%7,390
Jul 19, 20241.591.681.551.551.55-25,544
Jul 18, 20241.571.581.541.551.55-3.73%16,742
Jul 17, 20241.521.631.521.611.613.87%25,406
Jul 16, 20241.641.641.471.551.550.65%10,537
Jul 15, 20241.641.661.521.541.54-7.78%39,567
Jul 12, 20241.671.701.601.671.673.09%22,828
Jul 11, 20241.721.721.601.621.62-6.36%37,295
Jul 10, 20241.591.851.451.731.7321.83%106,802
Jul 9, 20241.511.511.391.421.42-9.55%14,862
Jul 8, 20241.591.601.481.571.57-1.88%8,918
Jul 5, 20241.531.611.421.601.602.56%20,973
Jul 3, 20241.481.621.411.561.56-40,072
Jul 2, 20241.511.611.441.561.561.96%25,790
Jul 1, 20241.621.621.481.531.53-0.65%19,073
Jun 28, 20241.401.541.401.541.5414.07%27,509
Jun 27, 20241.301.431.271.351.356.30%18,269
Jun 26, 20241.351.401.271.271.27-5.93%35,973
Jun 25, 20241.311.391.291.351.354.65%30,189
Jun 24, 20241.401.491.281.291.29-9.15%43,898
Jun 21, 20241.451.451.361.421.42-2.07%33,801
Jun 20, 20241.461.541.381.451.45-5.84%47,349
Jun 18, 20241.631.631.501.541.54-6.10%36,084
Jun 17, 20241.611.701.601.641.642.50%13,806
Jun 14, 20241.641.671.571.601.60-4.19%23,016
Jun 13, 20241.771.791.651.671.67-4.02%26,864