Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
1.600
-0.120 (-6.98%)
Sep 15, 2025, 11:55 AM EDT - Market open
Tigo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.73 | 1.76 | 1.68 | 1.72 | 1.72 | -2.27% | 418,636 |
| Sep 11, 2025 | 1.76 | 1.78 | 1.71 | 1.76 | 1.76 | 1.15% | 410,584 |
| Sep 10, 2025 | 1.70 | 1.78 | 1.65 | 1.74 | 1.74 | 1.75% | 453,967 |
| Sep 9, 2025 | 1.52 | 1.72 | 1.48 | 1.71 | 1.71 | 13.25% | 862,187 |
| Sep 8, 2025 | 1.48 | 1.58 | 1.47 | 1.51 | 1.51 | 0.67% | 407,315 |
| Sep 5, 2025 | 1.48 | 1.54 | 1.46 | 1.50 | 1.50 | 2.04% | 359,229 |
| Sep 4, 2025 | 1.42 | 1.49 | 1.36 | 1.47 | 1.47 | 4.26% | 292,879 |
| Sep 3, 2025 | 1.42 | 1.44 | 1.34 | 1.41 | 1.41 | - | 322,507 |
| Sep 2, 2025 | 1.40 | 1.45 | 1.36 | 1.41 | 1.41 | 0.71% | 256,560 |
| Aug 29, 2025 | 1.41 | 1.42 | 1.33 | 1.40 | 1.40 | 1.45% | 248,082 |
| Aug 28, 2025 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | 1.47% | 136,323 |
| Aug 27, 2025 | 1.35 | 1.42 | 1.33 | 1.36 | 1.36 | -2.86% | 192,731 |
| Aug 26, 2025 | 1.32 | 1.42 | 1.28 | 1.40 | 1.40 | 7.69% | 355,254 |
| Aug 25, 2025 | 1.27 | 1.32 | 1.22 | 1.30 | 1.30 | 4.00% | 251,350 |
| Aug 22, 2025 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 202,312 |
| Aug 21, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | 213,781 |
| Aug 20, 2025 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | - | 174,560 |
| Aug 19, 2025 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 178,762 |
| Aug 18, 2025 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 4.00% | 345,337 |
| Aug 15, 2025 | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | -1.57% | 253,627 |
| Aug 14, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 164,799 |
| Aug 13, 2025 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 246,608 |
| Aug 12, 2025 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 259,111 |
| Aug 11, 2025 | 1.31 | 1.37 | 1.25 | 1.28 | 1.28 | -2.29% | 315,260 |
| Aug 8, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 7.38% | 632,048 |
| Aug 7, 2025 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -4.69% | 323,267 |
| Aug 6, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 152,816 |
| Aug 5, 2025 | 1.26 | 1.31 | 1.21 | 1.24 | 1.24 | 0.81% | 459,906 |
| Aug 4, 2025 | 1.37 | 1.37 | 1.21 | 1.23 | 1.23 | -6.11% | 688,807 |
| Aug 1, 2025 | 1.25 | 1.34 | 1.19 | 1.31 | 1.31 | -0.76% | 805,686 |
| Jul 31, 2025 | 1.54 | 1.61 | 1.32 | 1.32 | 1.32 | -10.20% | 2,683,605 |
| Jul 30, 2025 | 1.67 | 1.75 | 1.42 | 1.47 | 1.47 | 19.51% | 42,253,112 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.20 | 1.23 | 1.23 | 0.82% | 4,483,059 |
| Jul 28, 2025 | 1.28 | 1.34 | 1.20 | 1.22 | 1.22 | -2.40% | 41,062 |
| Jul 25, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -3.33% | 16,723 |
| Jul 24, 2025 | 1.32 | 1.36 | 1.25 | 1.29 | 1.29 | -1.30% | 37,423 |
| Jul 23, 2025 | 1.30 | 1.32 | 1.25 | 1.31 | 1.31 | 3.97% | 36,924 |
| Jul 22, 2025 | 1.30 | 1.33 | 1.25 | 1.26 | 1.26 | -4.55% | 54,804 |
| Jul 21, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | 1.54% | 75,352 |
| Jul 18, 2025 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | 1.56% | 17,482 |
| Jul 17, 2025 | 1.32 | 1.38 | 1.27 | 1.28 | 1.28 | -3.76% | 107,131 |
| Jul 16, 2025 | 1.37 | 1.39 | 1.30 | 1.33 | 1.33 | 0.76% | 41,576 |
| Jul 15, 2025 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | 1.54% | 79,321 |
| Jul 14, 2025 | 1.35 | 1.38 | 1.21 | 1.30 | 1.30 | -2.26% | 82,559 |
| Jul 11, 2025 | 1.32 | 1.38 | 1.27 | 1.33 | 1.33 | 1.53% | 32,647 |
| Jul 10, 2025 | 1.36 | 1.38 | 1.28 | 1.31 | 1.31 | - | 48,994 |
| Jul 9, 2025 | 1.35 | 1.39 | 1.27 | 1.31 | 1.31 | - | 18,676 |
| Jul 8, 2025 | 1.24 | 1.36 | 1.24 | 1.31 | 1.31 | 8.26% | 24,854 |
| Jul 7, 2025 | 1.23 | 1.29 | 1.21 | 1.21 | 1.21 | -5.47% | 25,764 |
| Jul 3, 2025 | 1.29 | 1.32 | 1.23 | 1.28 | 1.28 | -3.03% | 12,365 |