Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
3.630
+0.260 (7.72%)
Mar 9, 2026, 2:30 PM EDT - Market open
Tigo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.26 | 3.72 | 3.26 | 3.60 | - | 6.82% | 344,291 |
| Mar 6, 2026 | 3.50 | 3.64 | 3.34 | 3.37 | 3.37 | -6.65% | 273,810 |
| Mar 5, 2026 | 3.61 | 3.72 | 3.53 | 3.61 | 3.61 | -1.63% | 233,004 |
| Mar 4, 2026 | 3.68 | 3.82 | 3.61 | 3.67 | 3.67 | 1.66% | 221,320 |
| Mar 3, 2026 | 3.60 | 3.84 | 3.51 | 3.61 | 3.61 | -2.43% | 448,120 |
| Mar 2, 2026 | 3.65 | 3.78 | 3.40 | 3.70 | 3.70 | - | 493,611 |
| Feb 27, 2026 | 4.16 | 4.19 | 3.63 | 3.70 | 3.70 | -12.94% | 659,157 |
| Feb 26, 2026 | 4.06 | 4.42 | 3.83 | 4.25 | 4.25 | 6.25% | 865,939 |
| Feb 25, 2026 | 3.41 | 4.30 | 3.14 | 4.00 | 4.00 | 12.99% | 1,484,721 |
| Feb 24, 2026 | 3.32 | 3.73 | 3.30 | 3.54 | 3.54 | 5.67% | 466,692 |
| Feb 23, 2026 | 3.34 | 3.42 | 3.18 | 3.35 | 3.35 | -0.89% | 221,468 |
| Feb 20, 2026 | 3.27 | 3.52 | 3.26 | 3.38 | 3.38 | 3.05% | 243,759 |
| Feb 19, 2026 | 3.22 | 3.34 | 3.14 | 3.28 | 3.28 | 1.86% | 173,833 |
| Feb 18, 2026 | 3.36 | 3.39 | 3.14 | 3.22 | 3.22 | -3.59% | 425,427 |
| Feb 17, 2026 | 3.37 | 3.42 | 3.20 | 3.34 | 3.34 | -2.91% | 318,428 |
| Feb 13, 2026 | 3.26 | 3.63 | 3.26 | 3.44 | 3.44 | 1.47% | 321,801 |
| Feb 12, 2026 | 3.39 | 3.58 | 3.32 | 3.39 | 3.39 | - | 287,163 |
| Feb 11, 2026 | 3.90 | 4.11 | 3.04 | 3.39 | 3.39 | -10.32% | 1,089,757 |
| Feb 10, 2026 | 3.87 | 3.99 | 3.60 | 3.78 | 3.78 | -2.07% | 676,083 |
| Feb 9, 2026 | 4.10 | 4.31 | 3.82 | 3.86 | 3.86 | -3.98% | 1,049,930 |
| Feb 6, 2026 | 3.48 | 4.09 | 3.48 | 4.02 | 4.02 | 18.24% | 1,098,136 |
| Feb 5, 2026 | 3.65 | 3.70 | 3.30 | 3.40 | 3.40 | -7.86% | 788,887 |
| Feb 4, 2026 | 3.45 | 3.86 | 3.32 | 3.69 | 3.69 | 7.89% | 1,300,772 |
| Feb 3, 2026 | 3.12 | 3.43 | 3.12 | 3.42 | 3.42 | 9.97% | 483,187 |
| Feb 2, 2026 | 3.00 | 3.25 | 3.00 | 3.11 | 3.11 | 2.64% | 495,131 |
| Jan 30, 2026 | 3.49 | 3.55 | 3.01 | 3.03 | 3.03 | -14.89% | 717,061 |
| Jan 29, 2026 | 3.30 | 3.70 | 3.20 | 3.56 | 3.56 | 7.88% | 658,371 |
| Jan 28, 2026 | 3.45 | 3.50 | 3.27 | 3.30 | 3.30 | -4.07% | 462,895 |
| Jan 27, 2026 | 2.97 | 3.53 | 2.95 | 3.44 | 3.44 | 9.55% | 887,006 |
| Jan 26, 2026 | 3.51 | 3.58 | 2.94 | 3.14 | 3.14 | -11.30% | 1,291,191 |
| Jan 23, 2026 | 3.43 | 3.87 | 3.43 | 3.54 | 3.54 | 2.91% | 1,350,936 |
| Jan 22, 2026 | 3.42 | 3.59 | 3.11 | 3.44 | 3.44 | -0.58% | 1,182,964 |
| Jan 21, 2026 | 3.51 | 3.80 | 3.27 | 3.46 | 3.46 | -1.14% | 2,093,654 |
| Jan 20, 2026 | 2.95 | 3.51 | 2.64 | 3.50 | 3.50 | 18.64% | 2,932,682 |
| Jan 16, 2026 | 2.28 | 3.06 | 2.25 | 2.95 | 2.95 | 31.11% | 5,537,747 |
| Jan 15, 2026 | 1.79 | 2.33 | 1.78 | 2.25 | 2.25 | 27.12% | 2,474,666 |
| Jan 14, 2026 | 1.56 | 1.79 | 1.52 | 1.77 | 1.77 | 14.19% | 2,217,862 |
| Jan 13, 2026 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | 0.65% | 173,489 |
| Jan 12, 2026 | 1.59 | 1.65 | 1.53 | 1.54 | 1.54 | -3.75% | 181,734 |
| Jan 9, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | 1.27% | 263,596 |
| Jan 8, 2026 | 1.58 | 1.59 | 1.53 | 1.58 | 1.58 | 1.28% | 368,955 |
| Jan 7, 2026 | 1.60 | 1.63 | 1.55 | 1.56 | 1.56 | -2.50% | 689,531 |
| Jan 6, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 335,712 |
| Jan 5, 2026 | 1.53 | 1.62 | 1.52 | 1.61 | 1.61 | 6.62% | 386,748 |
| Jan 2, 2026 | 1.41 | 1.52 | 1.39 | 1.51 | 1.51 | 9.42% | 255,090 |
| Dec 31, 2025 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -2.82% | 470,621 |
| Dec 30, 2025 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 205,374 |
| Dec 29, 2025 | 1.48 | 1.51 | 1.42 | 1.45 | 1.45 | -2.68% | 262,748 |
| Dec 26, 2025 | 1.54 | 1.58 | 1.48 | 1.49 | 1.49 | -3.87% | 261,633 |
| Dec 24, 2025 | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | - | 288,452 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -3.73% | 384,820 |
| Dec 22, 2025 | 1.60 | 1.73 | 1.60 | 1.61 | 1.61 | 0.63% | 525,974 |
| Dec 19, 2025 | 1.55 | 1.65 | 1.52 | 1.60 | 1.60 | 2.56% | 351,889 |
| Dec 18, 2025 | 1.51 | 1.70 | 1.51 | 1.56 | 1.56 | 4.70% | 663,045 |
| Dec 17, 2025 | 1.52 | 1.67 | 1.47 | 1.49 | 1.49 | -0.67% | 958,210 |
| Dec 16, 2025 | 1.50 | 1.55 | 1.42 | 1.50 | 1.50 | 0.67% | 541,147 |
| Dec 15, 2025 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -5.70% | 304,636 |
| Dec 12, 2025 | 1.59 | 1.64 | 1.51 | 1.58 | 1.58 | - | 459,782 |
| Dec 11, 2025 | 1.58 | 1.62 | 1.55 | 1.58 | 1.58 | 1.28% | 238,729 |
| Dec 10, 2025 | 1.59 | 1.63 | 1.55 | 1.56 | 1.56 | -2.50% | 270,828 |
| Dec 9, 2025 | 1.68 | 1.69 | 1.57 | 1.60 | 1.60 | -1.84% | 293,974 |
| Dec 8, 2025 | 1.51 | 1.65 | 1.48 | 1.63 | 1.63 | 9.40% | 474,645 |
| Dec 5, 2025 | 1.60 | 1.64 | 1.48 | 1.49 | 1.49 | -6.29% | 284,193 |
| Dec 4, 2025 | 1.62 | 1.68 | 1.57 | 1.59 | 1.59 | -2.45% | 203,632 |
| Dec 3, 2025 | 1.68 | 1.71 | 1.61 | 1.63 | 1.63 | -3.55% | 437,715 |
| Dec 2, 2025 | 1.74 | 1.78 | 1.67 | 1.69 | 1.69 | -2.31% | 203,382 |
| Dec 1, 2025 | 1.90 | 1.91 | 1.72 | 1.73 | 1.73 | -8.95% | 304,749 |
| Nov 28, 2025 | 1.77 | 1.96 | 1.72 | 1.90 | 1.90 | 7.34% | 276,984 |
| Nov 26, 2025 | 1.80 | 1.84 | 1.71 | 1.77 | 1.77 | -1.12% | 974,898 |
| Nov 25, 2025 | 1.73 | 1.81 | 1.71 | 1.79 | 1.79 | 2.29% | 189,552 |
| Nov 24, 2025 | 1.82 | 1.89 | 1.68 | 1.75 | 1.75 | -1.69% | 640,074 |
| Nov 21, 2025 | 1.66 | 4.50 | 1.59 | 1.78 | 1.78 | 9.88% | 4,579,580 |
| Nov 20, 2025 | 1.85 | 1.95 | 1.62 | 1.62 | 1.62 | -10.99% | 1,116,630 |
| Nov 19, 2025 | 1.77 | 1.88 | 1.72 | 1.82 | 1.82 | 2.82% | 212,824 |
| Nov 18, 2025 | 1.81 | 1.81 | 1.70 | 1.77 | 1.77 | -2.75% | 181,786 |
| Nov 17, 2025 | 1.79 | 1.84 | 1.74 | 1.82 | 1.82 | - | 482,596 |
| Nov 14, 2025 | 1.84 | 1.90 | 1.77 | 1.82 | 1.82 | -4.71% | 285,799 |
| Nov 13, 2025 | 2.05 | 2.11 | 1.86 | 1.91 | 1.91 | -7.28% | 304,119 |
| Nov 12, 2025 | 2.24 | 2.26 | 2.02 | 2.06 | 2.06 | -8.04% | 468,380 |
| Nov 11, 2025 | 2.25 | 2.29 | 2.18 | 2.24 | 2.24 | -0.88% | 300,239 |
| Nov 10, 2025 | 2.22 | 2.33 | 2.17 | 2.26 | 2.26 | 1.80% | 272,340 |
| Nov 7, 2025 | 2.24 | 2.34 | 2.09 | 2.22 | 2.22 | -2.63% | 427,309 |
| Nov 6, 2025 | 2.30 | 2.39 | 2.19 | 2.28 | 2.28 | -1.72% | 416,382 |
| Nov 5, 2025 | 2.21 | 2.36 | 2.21 | 2.32 | 2.32 | 3.57% | 392,830 |
| Nov 4, 2025 | 2.28 | 2.34 | 2.18 | 2.24 | 2.24 | -5.08% | 265,144 |
| Nov 3, 2025 | 2.09 | 2.37 | 2.03 | 2.36 | 2.36 | 12.92% | 792,469 |
| Oct 31, 2025 | 2.10 | 2.13 | 2.01 | 2.09 | 2.09 | 3.98% | 406,073 |
| Oct 30, 2025 | 2.24 | 2.26 | 1.98 | 2.01 | 2.01 | -12.23% | 768,492 |
| Oct 29, 2025 | 2.33 | 2.34 | 1.97 | 2.29 | 2.29 | -9.84% | 1,723,881 |
| Oct 28, 2025 | 2.51 | 2.70 | 2.48 | 2.54 | 2.54 | 1.20% | 917,633 |
| Oct 27, 2025 | 2.61 | 2.70 | 2.47 | 2.51 | 2.51 | -1.95% | 540,269 |
| Oct 24, 2025 | 2.50 | 2.63 | 2.42 | 2.56 | 2.56 | 3.23% | 576,131 |
| Oct 23, 2025 | 2.49 | 2.52 | 2.40 | 2.48 | 2.48 | - | 284,133 |
| Oct 22, 2025 | 2.35 | 2.52 | 2.30 | 2.48 | 2.48 | 3.77% | 410,972 |
| Oct 21, 2025 | 2.48 | 2.53 | 2.33 | 2.39 | 2.39 | -4.02% | 455,735 |
| Oct 20, 2025 | 2.35 | 2.52 | 2.35 | 2.49 | 2.49 | 6.41% | 334,402 |
| Oct 17, 2025 | 2.40 | 2.44 | 2.28 | 2.34 | 2.34 | -2.50% | 268,498 |
| Oct 16, 2025 | 2.56 | 2.60 | 2.38 | 2.40 | 2.40 | -5.51% | 475,211 |
| Oct 15, 2025 | 2.65 | 2.65 | 2.51 | 2.54 | 2.54 | 1.60% | 597,002 |
| Oct 14, 2025 | 2.30 | 2.56 | 2.30 | 2.50 | 2.50 | 6.84% | 670,056 |