Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
1.900
+0.020 (1.06%)
Jul 14, 2026, 4:00 PM EDT - Market closed
Tigo Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.95 | 2.01 | 1.89 | 1.90 | 1.90 | 1.06% | 844,432 |
| Jul 13, 2026 | 2.07 | 2.08 | 1.85 | 1.88 | 1.88 | -8.74% | 1,303,687 |
| Jul 10, 2026 | 2.00 | 2.07 | 1.99 | 2.06 | 2.06 | 4.04% | 709,264 |
| Jul 9, 2026 | 1.90 | 2.06 | 1.90 | 1.98 | 1.98 | 5.88% | 2,177,663 |
| Jul 8, 2026 | 1.94 | 1.99 | 1.81 | 1.87 | 1.87 | -5.08% | 1,264,550 |
| Jul 7, 2026 | 2.06 | 2.07 | 1.86 | 1.97 | 1.97 | -5.74% | 1,358,054 |
| Jul 6, 2026 | 2.09 | 2.18 | 2.07 | 2.09 | 2.09 | 0.97% | 1,010,676 |
| Jul 2, 2026 | 2.25 | 2.31 | 2.02 | 2.07 | 2.07 | -7.59% | 1,264,881 |
| Jul 1, 2026 | 2.30 | 2.33 | 2.22 | 2.24 | 2.24 | -3.86% | 1,329,541 |
| Jun 30, 2026 | 2.50 | 2.64 | 2.28 | 2.33 | 2.33 | - | 3,295,034 |
| 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 |
| Jun 11, 2026 | 2.95 | 3.08 | 2.82 | 2.93 | 2.93 | -1.35% | 780,055 |
| Jun 10, 2026 | 3.12 | 3.18 | 2.94 | 2.97 | 2.97 | -6.01% | 1,018,329 |
| Jun 9, 2026 | 3.35 | 3.42 | 3.10 | 3.16 | 3.16 | -4.24% | 663,982 |
| Jun 8, 2026 | 3.34 | 3.36 | 3.25 | 3.30 | 3.30 | 0.30% | 475,745 |
| Jun 5, 2026 | 3.55 | 3.55 | 3.21 | 3.29 | 3.29 | -8.10% | 902,292 |
| Jun 4, 2026 | 3.45 | 3.61 | 3.37 | 3.58 | 3.58 | 3.17% | 714,862 |
| Jun 3, 2026 | 3.76 | 3.76 | 3.45 | 3.47 | 3.47 | -7.71% | 629,901 |
| Jun 2, 2026 | 3.80 | 3.84 | 3.64 | 3.76 | 3.76 | -1.57% | 617,202 |
| Jun 1, 2026 | 4.02 | 4.02 | 3.79 | 3.82 | 3.82 | -6.14% | 604,996 |
| May 29, 2026 | 4.12 | 4.12 | 3.86 | 4.07 | 4.07 | -0.25% | 914,360 |
| May 28, 2026 | 4.15 | 4.24 | 4.02 | 4.08 | 4.08 | -0.49% | 672,883 |
| May 27, 2026 | 4.21 | 4.27 | 4.05 | 4.10 | 4.10 | -2.61% | 630,982 |
| May 26, 2026 | 4.31 | 4.31 | 4.03 | 4.21 | 4.21 | 1.20% | 886,624 |
| May 22, 2026 | 4.00 | 4.29 | 3.92 | 4.16 | 4.16 | 4.52% | 891,520 |
| May 21, 2026 | 3.85 | 4.00 | 3.67 | 3.98 | 3.98 | 3.65% | 498,939 |
| May 20, 2026 | 3.79 | 3.90 | 3.66 | 3.84 | 3.84 | 1.59% | 306,227 |
| May 19, 2026 | 3.98 | 3.98 | 3.65 | 3.78 | 3.78 | -5.03% | 546,440 |
| May 18, 2026 | 4.05 | 4.17 | 3.84 | 3.98 | 3.98 | 0.76% | 844,239 |
| May 15, 2026 | 3.95 | 4.06 | 3.82 | 3.95 | 3.95 | -2.23% | 432,076 |
| 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 |