Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
0.8289
-0.0111 (-1.32%)
At close: Apr 1, 2025, 4:00 PM
0.9113
+0.0824 (9.93%)
After-hours: Apr 1, 2025, 7:50 PM EDT
Tigo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.82 | 0.95 | 0.82 | 0.83 | 0.83 | -1.32% | 19,436 |
| Mar 31, 2025 | 0.89 | 0.91 | 0.84 | 0.84 | 0.84 | -2.55% | 9,819 |
| Mar 28, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -9.26% | 23,094 |
| Mar 27, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 2.15% | 1,865 |
| Mar 26, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -2.09% | 3,059 |
| Mar 25, 2025 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | -2.07% | 15,380 |
| Mar 24, 2025 | 1.00 | 1.01 | 0.93 | 0.97 | 0.97 | -5.83% | 15,248 |
| Mar 21, 2025 | 0.92 | 1.03 | 0.85 | 1.03 | 1.03 | 11.40% | 58,740 |
| Mar 20, 2025 | 0.90 | 0.96 | 0.86 | 0.92 | 0.92 | 2.73% | 6,521 |
| Mar 19, 2025 | 0.90 | 0.98 | 0.90 | 0.90 | 0.90 | 1.12% | 39,640 |
| Mar 18, 2025 | 0.84 | 0.98 | 0.84 | 0.89 | 0.89 | -0.02% | 7,756 |
| Mar 17, 2025 | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -3.03% | 35,235 |
| Mar 14, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 5.52% | 5,051 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | 1.16% | 3,539 |
| Mar 12, 2025 | 0.89 | 0.92 | 0.86 | 0.86 | 0.86 | 0.17% | 4,286 |
| Mar 11, 2025 | 0.90 | 0.91 | 0.81 | 0.86 | 0.86 | 2.20% | 41,832 |
| Mar 10, 2025 | 0.88 | 0.91 | 0.84 | 0.84 | 0.84 | -5.23% | 15,050 |
| Mar 7, 2025 | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | 3.06% | 3,815 |
| Mar 6, 2025 | 0.80 | 0.92 | 0.80 | 0.86 | 0.86 | -0.45% | 11,586 |
| Mar 5, 2025 | 0.87 | 0.92 | 0.81 | 0.86 | 0.86 | -0.69% | 8,483 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.81 | 0.87 | 0.87 | 2.35% | 19,835 |
| Mar 3, 2025 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -4.49% | 54,971 |
| Feb 28, 2025 | 0.86 | 0.95 | 0.86 | 0.89 | 0.89 | -5.02% | 15,594 |
| Feb 27, 2025 | 0.93 | 0.95 | 0.86 | 0.94 | 0.94 | -0.58% | 42,418 |
| Feb 26, 2025 | 0.98 | 1.02 | 0.92 | 0.94 | 0.94 | 2.45% | 5,290 |
| Feb 25, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.15% | 3,989 |
| Feb 24, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -0.02% | 11,749 |
| Feb 21, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -2.12% | 36,001 |
| Feb 20, 2025 | 1.01 | 1.04 | 0.97 | 0.98 | 0.98 | -2.89% | 5,385 |
| Feb 19, 2025 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | 3.06% | 34,527 |
| Feb 18, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -3.92% | 7,146 |
| Feb 14, 2025 | 1.04 | 1.04 | 0.95 | 1.02 | 1.02 | -1.92% | 58,775 |
| Feb 13, 2025 | 1.04 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 22,143 |
| Feb 12, 2025 | 0.91 | 1.01 | 0.90 | 1.00 | 1.00 | - | 63,453 |
| Feb 11, 2025 | 0.99 | 1.02 | 0.92 | 1.00 | 1.00 | 1.01% | 25,379 |
| Feb 10, 2025 | 0.99 | 1.02 | 0.93 | 0.99 | 0.99 | - | 62,767 |
| Feb 7, 2025 | 1.04 | 1.04 | 0.93 | 0.99 | 0.99 | -1.00% | 29,504 |
| Feb 6, 2025 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | -4.76% | 23,024 |
| Feb 5, 2025 | 0.97 | 1.08 | 0.97 | 1.05 | 1.05 | - | 47,387 |
| Feb 4, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 1.94% | 24,298 |
| Feb 3, 2025 | 1.00 | 1.03 | 0.95 | 1.03 | 1.03 | 1.08% | 27,921 |
| Jan 31, 2025 | 0.95 | 1.07 | 0.94 | 1.02 | 1.02 | 5.65% | 581,955 |
| Jan 30, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | 0.89% | 14,306 |
| Jan 29, 2025 | 1.00 | 1.00 | 0.92 | 0.96 | 0.96 | 0.18% | 35,869 |
| Jan 28, 2025 | 0.93 | 1.00 | 0.92 | 0.95 | 0.95 | -2.62% | 42,358 |
| Jan 27, 2025 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | -0.83% | 16,661 |
| Jan 24, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -2.16% | 20,891 |
| Jan 23, 2025 | 0.98 | 1.04 | 0.90 | 1.01 | 1.01 | - | 96,970 |
| Jan 22, 2025 | 1.03 | 1.08 | 0.94 | 1.01 | 1.01 | -3.81% | 207,515 |
| Jan 21, 2025 | 0.99 | 1.16 | 0.87 | 1.05 | 1.05 | 8.36% | 651,581 |