Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
1.140
-0.260 (-18.57%)
At close: Jun 27, 2025, 4:00 PM
1.190
+0.050 (4.39%)
After-hours: Jun 27, 2025, 5:39 PM EDT
Tigo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 17,465 |
| Jun 3, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 39,927 |
| Jun 2, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 7.29% | 18,129 |
| May 30, 2025 | 0.96 | 1.00 | 0.93 | 0.96 | 0.96 | -3.86% | 6,687 |
| May 29, 2025 | 1.01 | 1.02 | 0.92 | 1.00 | 1.00 | -0.15% | 17,690 |
| May 28, 2025 | 1.00 | 1.04 | 0.97 | 1.00 | 1.00 | 3.09% | 13,170 |
| May 27, 2025 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -3.00% | 23,956 |
| May 23, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 8,035 |
| May 22, 2025 | 0.96 | 1.00 | 0.92 | 0.97 | 0.97 | - | 23,742 |
| May 21, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 2,821 |
| May 20, 2025 | 0.91 | 0.99 | 0.91 | 0.98 | 0.98 | -0.51% | 3,943 |
| May 19, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 3.68% | 7,924 |
| May 16, 2025 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -2.06% | 37,968 |
| May 15, 2025 | 0.94 | 0.98 | 0.88 | 0.97 | 0.97 | 5.38% | 15,376 |
| May 14, 2025 | 0.96 | 1.00 | 0.90 | 0.92 | 0.92 | -2.07% | 17,547 |
| May 13, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 15,209 |
| May 12, 2025 | 0.93 | 0.95 | 0.87 | 0.92 | 0.92 | 2.22% | 20,659 |
| May 9, 2025 | 0.91 | 0.93 | 0.82 | 0.90 | 0.90 | -2.18% | 44,798 |
| May 8, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | 2.23% | 18,481 |
| May 7, 2025 | 0.84 | 0.93 | 0.81 | 0.90 | 0.90 | 11.72% | 68,004 |
| May 6, 2025 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -2.94% | 50,682 |
| May 5, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.96% | 11,643 |
| May 2, 2025 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | 0.79% | 14,095 |
| May 1, 2025 | 0.81 | 0.86 | 0.81 | 0.84 | 0.84 | 3.50% | 9,680 |
| Apr 30, 2025 | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | -5.63% | 6,233 |
| Apr 29, 2025 | 0.82 | 0.86 | 0.80 | 0.86 | 0.86 | 3.40% | 6,838 |
| Apr 28, 2025 | 0.88 | 0.88 | 0.80 | 0.83 | 0.83 | -2.15% | 2,512 |
| Apr 25, 2025 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | 4.94% | 29,887 |
| Apr 24, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | 5.47% | 14,791 |
| Apr 23, 2025 | 0.84 | 0.84 | 0.75 | 0.77 | 0.77 | -4.00% | 36,998 |
| Apr 22, 2025 | 0.75 | 0.85 | 0.75 | 0.80 | 0.80 | 0.88% | 39,001 |
| Apr 21, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | -0.34% | 1,892 |
| Apr 17, 2025 | 0.79 | 0.80 | 0.75 | 0.80 | 0.80 | 6.09% | 2,138 |
| Apr 16, 2025 | 0.74 | 0.84 | 0.73 | 0.75 | 0.75 | 1.35% | 5,375 |