Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
1.250
-0.020 (-1.57%)
At close: Aug 15, 2025, 4:00 PM
1.270
+0.020 (1.58%)
After-hours: Aug 15, 2025, 7:58 PM EDT
Tigo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | -1.57% | 247,638 |
| Aug 14, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 164,799 |
| Aug 13, 2025 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 246,608 |
| Aug 12, 2025 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 259,111 |
| Aug 11, 2025 | 1.31 | 1.37 | 1.25 | 1.28 | 1.28 | -2.29% | 315,260 |
| Aug 8, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 7.38% | 632,048 |
| Aug 7, 2025 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -4.69% | 323,267 |
| Aug 6, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 152,816 |
| Aug 5, 2025 | 1.26 | 1.31 | 1.21 | 1.24 | 1.24 | 0.81% | 459,906 |
| Aug 4, 2025 | 1.37 | 1.37 | 1.21 | 1.23 | 1.23 | -6.11% | 688,807 |
| Aug 1, 2025 | 1.25 | 1.34 | 1.19 | 1.31 | 1.31 | -0.76% | 805,686 |
| Jul 31, 2025 | 1.54 | 1.61 | 1.32 | 1.32 | 1.32 | -10.20% | 2,683,605 |
| Jul 30, 2025 | 1.67 | 1.75 | 1.42 | 1.47 | 1.47 | 19.51% | 42,253,112 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.20 | 1.23 | 1.23 | 0.82% | 4,483,059 |
| Jul 28, 2025 | 1.28 | 1.34 | 1.20 | 1.22 | 1.22 | -2.40% | 41,062 |
| Jul 25, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -3.33% | 16,723 |
| Jul 24, 2025 | 1.32 | 1.36 | 1.25 | 1.29 | 1.29 | -1.30% | 37,423 |
| Jul 23, 2025 | 1.30 | 1.32 | 1.25 | 1.31 | 1.31 | 3.97% | 36,924 |
| Jul 22, 2025 | 1.30 | 1.33 | 1.25 | 1.26 | 1.26 | -4.55% | 54,804 |
| Jul 21, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | 1.54% | 75,352 |
| Jul 18, 2025 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | 1.56% | 17,482 |
| Jul 17, 2025 | 1.32 | 1.38 | 1.27 | 1.28 | 1.28 | -3.76% | 107,131 |
| Jul 16, 2025 | 1.37 | 1.39 | 1.30 | 1.33 | 1.33 | 0.76% | 41,576 |
| Jul 15, 2025 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | 1.54% | 79,321 |
| Jul 14, 2025 | 1.35 | 1.38 | 1.21 | 1.30 | 1.30 | -2.26% | 82,559 |
| Jul 11, 2025 | 1.32 | 1.38 | 1.27 | 1.33 | 1.33 | 1.53% | 32,647 |
| Jul 10, 2025 | 1.36 | 1.38 | 1.28 | 1.31 | 1.31 | - | 48,994 |
| Jul 9, 2025 | 1.35 | 1.39 | 1.27 | 1.31 | 1.31 | - | 18,676 |
| Jul 8, 2025 | 1.24 | 1.36 | 1.24 | 1.31 | 1.31 | 8.26% | 24,854 |
| Jul 7, 2025 | 1.23 | 1.29 | 1.21 | 1.21 | 1.21 | -5.47% | 25,764 |
| Jul 3, 2025 | 1.29 | 1.32 | 1.23 | 1.28 | 1.28 | -3.03% | 12,365 |
| Jul 2, 2025 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -0.75% | 28,218 |
| Jul 1, 2025 | 1.29 | 1.34 | 1.20 | 1.33 | 1.33 | 4.31% | 161,922 |
| Jun 30, 2025 | 1.17 | 1.30 | 1.17 | 1.28 | 1.28 | 11.84% | 61,921 |
| Jun 27, 2025 | 1.36 | 1.38 | 1.14 | 1.14 | 1.14 | -18.57% | 137,085 |
| Jun 26, 2025 | 1.50 | 1.50 | 1.38 | 1.40 | 1.40 | -5.41% | 43,322 |
| Jun 25, 2025 | 1.42 | 1.56 | 1.42 | 1.48 | 1.48 | 6.47% | 132,570 |
| Jun 24, 2025 | 1.32 | 1.39 | 1.27 | 1.39 | 1.39 | 6.92% | 52,385 |
| Jun 23, 2025 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | 2.36% | 56,369 |
| Jun 20, 2025 | 1.22 | 1.31 | 1.22 | 1.27 | 1.27 | 0.79% | 40,489 |
| Jun 18, 2025 | 1.23 | 1.30 | 1.22 | 1.26 | 1.26 | 3.28% | 49,766 |
| Jun 17, 2025 | 1.22 | 1.26 | 1.16 | 1.22 | 1.22 | 0.83% | 58,430 |
| Jun 16, 2025 | 1.21 | 1.26 | 1.16 | 1.21 | 1.21 | 3.42% | 20,389 |
| Jun 13, 2025 | 1.19 | 1.26 | 1.13 | 1.17 | 1.17 | -4.88% | 49,815 |
| Jun 12, 2025 | 1.20 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 40,418 |
| Jun 11, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 5.04% | 49,752 |
| Jun 10, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | 2.59% | 75,308 |
| Jun 9, 2025 | 1.12 | 1.20 | 1.11 | 1.16 | 1.16 | 1.75% | 61,930 |
| Jun 6, 2025 | 1.15 | 1.20 | 1.08 | 1.14 | 1.14 | 5.95% | 35,512 |
| Jun 5, 2025 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -2.18% | 37,057 |