Skip to main content
Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
0.918
-0.019 (-1.98%)
Feb 28, 2025, 11:49 AM EST - Market open

Tigo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20250.930.950.860.940.94-0.58%42,418
Feb 26, 20250.981.020.920.940.942.45%5,290
Feb 25, 20250.960.960.920.920.92-4.15%3,989
Feb 24, 20251.001.000.950.960.96-0.02%11,749
Feb 21, 20251.001.010.950.960.96-2.12%36,001
Feb 20, 20251.011.040.970.980.98-2.89%5,385
Feb 19, 20250.991.030.961.011.013.06%34,527
Feb 18, 20250.991.010.950.980.98-3.92%7,146
Feb 14, 20251.041.040.951.021.02-1.92%58,775
Feb 13, 20251.041.040.991.041.044.00%22,143
Feb 12, 20250.911.010.901.001.00-63,453
Feb 11, 20250.991.020.921.001.001.01%25,379
Feb 10, 20250.991.020.930.990.99-62,767
Feb 7, 20251.041.040.930.990.99-1.00%29,504
Feb 6, 20251.101.100.981.001.00-4.76%23,024
Feb 5, 20250.971.080.971.051.05-47,387
Feb 4, 20251.101.101.051.051.051.94%24,298
Feb 3, 20251.001.030.951.031.031.08%27,921
Jan 31, 20250.951.070.941.021.025.65%581,955
Jan 30, 20250.991.000.950.960.960.89%14,306
Jan 29, 20251.001.000.920.960.960.18%35,869
Jan 28, 20250.931.000.920.950.95-2.62%42,358
Jan 27, 20250.971.000.950.980.98-0.83%16,661
Jan 24, 20251.001.010.970.990.99-2.16%20,891
Jan 23, 20250.981.040.901.011.01-96,970
Jan 22, 20251.031.080.941.011.01-3.81%207,515
Jan 21, 20250.991.160.871.051.058.36%651,581
Jan 17, 20250.880.990.800.970.9715.36%131,250
Jan 16, 20250.850.870.760.840.84-1.18%73,771
Jan 15, 20250.820.890.770.850.852.66%145,951
Jan 14, 20250.840.880.780.830.833.47%38,277
Jan 13, 20250.950.980.780.800.80-14.78%206,796
Jan 10, 20250.880.940.860.940.945.51%90,875
Jan 8, 20251.011.080.840.890.89-10.12%370,873
Jan 7, 20251.031.630.960.990.990.02%4,946,541
Jan 6, 20250.971.020.950.990.995.43%17,746
Jan 3, 20250.951.090.880.940.94-6.10%53,191
Jan 2, 20251.001.000.951.001.001.53%4,428
Dec 31, 20241.041.060.940.980.98-1.51%60,506
Dec 30, 20241.001.020.921.001.00-3.38%76,338
Dec 27, 20240.981.040.891.041.0415.00%70,898
Dec 26, 20240.900.910.840.900.90-1.10%25,355
Dec 24, 20240.910.920.900.910.91-12,696
Dec 23, 20240.870.930.850.910.91-3.04%20,316
Dec 20, 20240.850.960.850.940.944.06%37,225
Dec 19, 20240.880.930.840.900.902.14%13,014
Dec 18, 20240.920.920.850.880.88-5.05%25,330
Dec 17, 20240.910.930.860.930.934.48%18,155
Dec 16, 20240.860.940.860.890.891.15%19,872
Dec 13, 20240.900.980.860.880.88-2.22%30,758
Dec 12, 20240.890.990.870.900.905.88%60,549
Dec 11, 20240.890.890.840.850.85-5.45%60,522
Dec 10, 20240.920.920.860.900.901.01%18,173
Dec 9, 20240.800.920.800.890.8912.64%38,491
Dec 6, 20240.830.840.770.790.79-4.81%22,642
Dec 5, 20240.880.880.830.830.83-4.60%57,893
Dec 4, 20240.880.880.860.870.87-3.34%20,449
Dec 3, 20240.950.960.880.900.90-5.25%50,926
Dec 2, 20240.920.950.870.950.953.26%38,491
Nov 29, 20240.870.940.870.920.928.24%13,343
Nov 27, 20241.001.000.840.850.85-14.14%44,883
Nov 26, 20241.071.070.990.990.99-2.94%11,919
Nov 25, 20240.941.070.941.021.029.56%32,567
Nov 22, 20240.920.990.910.930.93-3.02%41,498
Nov 21, 20241.021.040.960.960.96-5.88%36,239
Nov 20, 20241.031.031.011.021.022.00%2,926
Nov 19, 20241.001.060.981.001.00-17,157
Nov 18, 20241.071.071.001.001.00-5.66%54,202
Nov 15, 20241.061.101.041.061.06-17,628
Nov 14, 20241.081.081.051.061.061.92%20,030
Nov 13, 20241.061.091.041.041.04-5.45%11,419
Nov 12, 20241.101.131.061.101.102.80%25,131
Nov 11, 20241.041.121.041.071.07-0.93%32,072
Nov 8, 20241.071.120.991.081.08-33,531
Nov 7, 20241.081.141.041.081.08-6.09%10,739
Nov 6, 20241.151.251.091.151.15-2.54%23,102
Nov 5, 20241.191.231.151.181.186.31%13,975
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