Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
3.940
-0.100 (-2.48%)
May 15, 2026, 1:08 PM EDT - Market open
Tigo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.95 | 4.02 | 3.82 | 3.95 | - | -2.23% | 160,690 |
| May 14, 2026 | 3.89 | 4.07 | 3.70 | 4.04 | 4.04 | 4.39% | 427,256 |
| May 13, 2026 | 4.12 | 4.12 | 3.81 | 3.87 | 3.87 | -6.07% | 443,201 |
| May 12, 2026 | 4.19 | 4.25 | 3.95 | 4.12 | 4.12 | -3.96% | 626,989 |
| May 11, 2026 | 4.21 | 4.35 | 4.08 | 4.29 | 4.29 | 0.47% | 749,609 |
| May 8, 2026 | 4.61 | 4.61 | 4.09 | 4.27 | 4.27 | -1.84% | 921,779 |
| May 7, 2026 | 4.50 | 4.70 | 4.25 | 4.35 | 4.35 | -2.68% | 845,160 |
| May 6, 2026 | 4.94 | 5.07 | 4.25 | 4.47 | 4.47 | -13.37% | 1,577,885 |
| May 5, 2026 | 4.70 | 5.32 | 4.61 | 5.16 | 5.16 | 10.73% | 859,661 |
| May 4, 2026 | 4.83 | 4.91 | 4.61 | 4.66 | 4.66 | -3.12% | 456,847 |
| May 1, 2026 | 5.02 | 5.02 | 4.57 | 4.81 | 4.81 | -4.37% | 650,712 |
| Apr 30, 2026 | 4.61 | 5.09 | 4.54 | 5.03 | 5.03 | 10.79% | 767,007 |
| Apr 29, 2026 | 5.00 | 5.33 | 4.45 | 4.54 | 4.54 | -9.02% | 2,287,720 |
| Apr 28, 2026 | 4.90 | 5.18 | 4.72 | 4.99 | 4.99 | -0.20% | 686,274 |
| Apr 27, 2026 | 5.01 | 5.11 | 4.66 | 5.00 | 5.00 | -0.20% | 615,355 |
| Apr 24, 2026 | 4.97 | 5.18 | 4.78 | 5.01 | 5.01 | 2.45% | 404,740 |
| Apr 23, 2026 | 4.83 | 5.19 | 4.64 | 4.89 | 4.89 | 1.03% | 517,706 |
| Apr 22, 2026 | 4.90 | 5.01 | 4.45 | 4.84 | 4.84 | 1.04% | 1,051,569 |
| Apr 21, 2026 | 4.28 | 4.81 | 4.21 | 4.79 | 4.79 | 14.05% | 805,301 |
| Apr 20, 2026 | 3.96 | 4.28 | 3.84 | 4.20 | 4.20 | 5.79% | 315,782 |
| Apr 17, 2026 | 4.10 | 4.18 | 3.93 | 3.97 | 3.97 | -1.24% | 601,713 |
| Apr 16, 2026 | 4.02 | 4.19 | 3.96 | 4.02 | 4.02 | 0.50% | 418,429 |
| Apr 15, 2026 | 3.82 | 4.17 | 3.80 | 4.00 | 4.00 | 4.71% | 387,827 |
| Apr 14, 2026 | 3.69 | 3.89 | 3.62 | 3.82 | 3.82 | 5.23% | 300,015 |
| Apr 13, 2026 | 3.62 | 3.77 | 3.51 | 3.63 | 3.63 | 0.28% | 183,039 |
| Apr 10, 2026 | 3.66 | 3.72 | 3.49 | 3.62 | 3.62 | 0.28% | 296,852 |
| Apr 9, 2026 | 3.69 | 3.75 | 3.60 | 3.61 | 3.61 | -2.17% | 259,726 |
| Apr 8, 2026 | 3.73 | 3.86 | 3.60 | 3.69 | 3.69 | 5.13% | 335,331 |
| Apr 7, 2026 | 3.58 | 3.72 | 3.38 | 3.51 | 3.51 | -2.23% | 348,861 |
| Apr 6, 2026 | 3.77 | 3.88 | 3.54 | 3.59 | 3.59 | -4.27% | 436,021 |
| Apr 2, 2026 | 3.69 | 3.96 | 3.65 | 3.75 | 3.75 | -1.83% | 191,924 |
| Apr 1, 2026 | 3.82 | 3.98 | 3.69 | 3.82 | 3.82 | 1.60% | 332,423 |
| Mar 31, 2026 | 3.49 | 3.82 | 3.45 | 3.76 | 3.76 | 8.99% | 340,837 |
| Mar 30, 2026 | 3.83 | 3.95 | 3.35 | 3.45 | 3.45 | -13.75% | 695,650 |
| Mar 27, 2026 | 3.94 | 4.07 | 3.85 | 4.00 | 4.00 | 0.76% | 267,577 |
| Mar 26, 2026 | 4.25 | 4.40 | 3.92 | 3.97 | 3.97 | -8.53% | 391,814 |
| Mar 25, 2026 | 4.32 | 4.55 | 4.25 | 4.34 | 4.34 | 2.60% | 522,366 |
| Mar 24, 2026 | 3.82 | 4.32 | 3.82 | 4.23 | 4.23 | 8.46% | 641,681 |
| Mar 23, 2026 | 3.75 | 4.15 | 3.71 | 3.90 | 3.90 | 2.09% | 342,450 |
| Mar 20, 2026 | 4.08 | 4.23 | 3.75 | 3.82 | 3.82 | -7.06% | 401,095 |
| Mar 19, 2026 | 4.41 | 4.50 | 3.71 | 4.11 | 4.11 | -7.85% | 862,200 |
| Mar 18, 2026 | 4.08 | 4.57 | 4.08 | 4.46 | 4.46 | 7.73% | 931,126 |
| Mar 17, 2026 | 3.83 | 4.15 | 3.78 | 4.14 | 4.14 | 9.81% | 678,062 |
| Mar 16, 2026 | 3.54 | 3.92 | 3.49 | 3.77 | 3.77 | 9.91% | 338,099 |
| Mar 13, 2026 | 3.61 | 3.70 | 3.42 | 3.43 | 3.43 | -4.99% | 278,280 |
| Mar 12, 2026 | 3.72 | 3.80 | 3.60 | 3.61 | 3.61 | -4.75% | 247,080 |
| Mar 11, 2026 | 3.91 | 4.00 | 3.70 | 3.79 | 3.79 | -2.82% | 319,527 |
| Mar 10, 2026 | 3.75 | 4.00 | 3.70 | 3.90 | 3.90 | 4.84% | 769,960 |
| Mar 9, 2026 | 3.26 | 3.74 | 3.26 | 3.72 | 3.72 | 10.39% | 560,372 |
| Mar 6, 2026 | 3.50 | 3.64 | 3.34 | 3.37 | 3.37 | -6.65% | 273,889 |