Skip to main content
Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
0.939
+0.037 (4.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

Tigo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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