Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
1.050
-0.040 (-3.67%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Tigo Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 362,670 |
| Aug 21, 2026 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | - | 563,206 |
| Aug 20, 2026 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -4.39% | 1,088,793 |
| Aug 19, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 571,564 |
| Aug 18, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 731,322 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -4.10% | 608,456 |
| Aug 14, 2026 | 1.25 | 1.27 | 1.19 | 1.22 | 1.22 | -3.17% | 958,507 |
| Aug 13, 2026 | 1.18 | 1.27 | 1.18 | 1.26 | 1.26 | 3.28% | 1,209,591 |
| Aug 12, 2026 | 1.17 | 1.22 | 1.12 | 1.22 | 1.22 | -2.40% | 1,590,122 |
| Aug 11, 2026 | 1.17 | 1.28 | 1.17 | 1.25 | 1.25 | 5.93% | 1,767,994 |
| Aug 10, 2026 | 1.22 | 1.25 | 1.15 | 1.18 | 1.18 | -3.28% | 1,814,611 |
| Aug 7, 2026 | 1.29 | 1.33 | 1.20 | 1.22 | 1.22 | -4.69% | 1,832,606 |
| Aug 6, 2026 | 1.29 | 1.40 | 1.20 | 1.28 | 1.28 | -0.78% | 2,719,154 |
| Aug 5, 2026 | 1.30 | 1.30 | 0.93 | 1.29 | 1.29 | -36.76% | 9,982,024 |
| Aug 4, 2026 | 1.95 | 2.09 | 1.91 | 2.04 | 2.04 | 4.62% | 2,437,271 |
| Aug 3, 2026 | 1.93 | 2.04 | 1.90 | 1.95 | 1.95 | 2.09% | 1,337,240 |
| Jul 31, 2026 | 1.78 | 1.97 | 1.74 | 1.91 | 1.91 | 10.40% | 1,950,785 |
| Jul 30, 2026 | 1.56 | 1.74 | 1.56 | 1.73 | 1.73 | 12.34% | 882,265 |
| Jul 29, 2026 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -3.14% | 1,919,907 |
| Jul 28, 2026 | 1.65 | 1.65 | 1.52 | 1.59 | 1.59 | -5.36% | 929,360 |
| Jul 27, 2026 | 1.69 | 1.76 | 1.65 | 1.68 | 1.68 | -0.59% | 792,156 |
| Jul 24, 2026 | 1.75 | 1.78 | 1.67 | 1.69 | 1.69 | -4.52% | 544,490 |
| Jul 23, 2026 | 1.80 | 1.84 | 1.77 | 1.77 | 1.77 | -1.67% | 1,042,293 |
| Jul 22, 2026 | 1.74 | 1.96 | 1.74 | 1.80 | 1.80 | 2.27% | 1,937,384 |
| Jul 21, 2026 | 1.68 | 1.79 | 1.64 | 1.76 | 1.76 | 4.76% | 1,179,289 |
| Jul 20, 2026 | 1.69 | 1.73 | 1.63 | 1.68 | 1.68 | -1.18% | 787,865 |
| Jul 17, 2026 | 1.71 | 1.77 | 1.67 | 1.70 | 1.70 | -2.30% | 696,991 |
| Jul 16, 2026 | 1.76 | 1.76 | 1.66 | 1.74 | 1.74 | -2.79% | 1,350,820 |
| Jul 15, 2026 | 1.90 | 1.93 | 1.77 | 1.79 | 1.79 | -5.79% | 914,129 |
| Jul 14, 2026 | 1.95 | 2.01 | 1.89 | 1.90 | 1.90 | 1.06% | 844,972 |
| Jul 13, 2026 | 2.07 | 2.08 | 1.85 | 1.88 | 1.88 | -8.74% | 1,307,388 |
| Jul 10, 2026 | 2.00 | 2.07 | 1.99 | 2.06 | 2.06 | 4.04% | 724,522 |
| Jul 9, 2026 | 1.90 | 2.06 | 1.90 | 1.98 | 1.98 | 5.88% | 2,177,763 |
| Jul 8, 2026 | 1.94 | 1.99 | 1.81 | 1.87 | 1.87 | -5.08% | 1,274,443 |
| Jul 7, 2026 | 2.06 | 2.07 | 1.86 | 1.97 | 1.97 | -5.74% | 1,358,360 |
| Jul 6, 2026 | 2.09 | 2.18 | 2.07 | 2.09 | 2.09 | 0.97% | 1,013,822 |
| Jul 2, 2026 | 2.25 | 2.31 | 2.02 | 2.07 | 2.07 | -7.59% | 1,264,976 |
| Jul 1, 2026 | 2.30 | 2.33 | 2.22 | 2.24 | 2.24 | -3.86% | 1,329,700 |
| Jun 30, 2026 | 2.50 | 2.64 | 2.28 | 2.33 | 2.33 | - | 3,295,036 |
| Jun 29, 2026 | 2.25 | 2.40 | 2.20 | 2.33 | 2.33 | 4.48% | 4,707,453 |
| Jun 26, 2026 | 2.30 | 2.47 | 2.23 | 2.23 | 2.23 | -4.29% | 7,012,838 |
| Jun 25, 2026 | 2.42 | 2.45 | 2.31 | 2.33 | 2.33 | -2.92% | 1,097,121 |
| Jun 24, 2026 | 2.65 | 2.66 | 2.38 | 2.40 | 2.40 | -8.05% | 1,514,896 |
| Jun 23, 2026 | 2.48 | 2.78 | 2.45 | 2.61 | 2.61 | 3.57% | 1,874,994 |
| Jun 22, 2026 | 2.78 | 2.79 | 2.50 | 2.52 | 2.52 | -9.68% | 962,762 |
| Jun 18, 2026 | 2.75 | 2.79 | 2.64 | 2.79 | 2.79 | 4.10% | 1,018,444 |
| Jun 17, 2026 | 2.70 | 2.87 | 2.67 | 2.68 | 2.68 | 0.75% | 837,836 |
| Jun 16, 2026 | 2.84 | 2.87 | 2.64 | 2.66 | 2.66 | -6.34% | 755,232 |
| Jun 15, 2026 | 2.88 | 2.96 | 2.79 | 2.84 | 2.84 | -1.05% | 759,589 |
| Jun 12, 2026 | 2.93 | 2.97 | 2.84 | 2.87 | 2.87 | -2.05% | 652,691 |