Tigo Energy, Inc. (TYGO)
NASDAQ: TYGO · Real-Time Price · USD
4.990
-0.010 (-0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
4.915
-0.075 (-1.49%)
After-hours: Apr 28, 2026, 5:24 PM EDT
Tigo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.90 | 5.18 | 4.72 | 4.99 | 4.99 | -0.20% | 684,224 |
| Apr 27, 2026 | 5.01 | 5.11 | 4.66 | 5.00 | 5.00 | -0.20% | 615,015 |
| Apr 24, 2026 | 4.97 | 5.18 | 4.78 | 5.01 | 5.01 | 2.45% | 403,440 |
| Apr 23, 2026 | 4.83 | 5.19 | 4.64 | 4.89 | 4.89 | 1.03% | 517,595 |
| Apr 22, 2026 | 4.90 | 5.01 | 4.45 | 4.84 | 4.84 | 1.04% | 1,042,599 |
| Apr 21, 2026 | 4.28 | 4.81 | 4.21 | 4.79 | 4.79 | 14.05% | 801,155 |
| Apr 20, 2026 | 3.96 | 4.28 | 3.84 | 4.20 | 4.20 | 5.79% | 314,980 |
| Apr 17, 2026 | 4.10 | 4.18 | 3.93 | 3.97 | 3.97 | -1.24% | 601,195 |
| Apr 16, 2026 | 4.02 | 4.19 | 3.96 | 4.02 | 4.02 | 0.50% | 416,538 |
| Apr 15, 2026 | 3.82 | 4.17 | 3.80 | 4.00 | 4.00 | 4.71% | 387,652 |
| Apr 14, 2026 | 3.69 | 3.89 | 3.62 | 3.82 | 3.82 | 5.23% | 299,426 |
| Apr 13, 2026 | 3.62 | 3.77 | 3.51 | 3.63 | 3.63 | 0.28% | 181,407 |
| Apr 10, 2026 | 3.66 | 3.72 | 3.49 | 3.62 | 3.62 | 0.28% | 296,832 |
| Apr 9, 2026 | 3.69 | 3.75 | 3.60 | 3.61 | 3.61 | -2.17% | 259,435 |
| Apr 8, 2026 | 3.73 | 3.86 | 3.60 | 3.69 | 3.69 | 5.13% | 334,736 |
| Apr 7, 2026 | 3.58 | 3.72 | 3.38 | 3.51 | 3.51 | -2.23% | 348,857 |
| Apr 6, 2026 | 3.77 | 3.88 | 3.54 | 3.59 | 3.59 | -4.27% | 435,397 |
| Apr 2, 2026 | 3.69 | 3.96 | 3.65 | 3.75 | 3.75 | -1.83% | 188,621 |
| Apr 1, 2026 | 3.82 | 3.98 | 3.69 | 3.82 | 3.82 | 1.60% | 331,950 |
| Mar 31, 2026 | 3.49 | 3.82 | 3.45 | 3.76 | 3.76 | 8.99% | 340,677 |
| Mar 30, 2026 | 3.83 | 3.95 | 3.35 | 3.45 | 3.45 | -13.75% | 692,135 |
| Mar 27, 2026 | 3.94 | 4.07 | 3.85 | 4.00 | 4.00 | 0.76% | 267,342 |
| Mar 26, 2026 | 4.25 | 4.40 | 3.92 | 3.97 | 3.97 | -8.53% | 390,294 |
| Mar 25, 2026 | 4.32 | 4.55 | 4.25 | 4.34 | 4.34 | 2.60% | 506,982 |
| Mar 24, 2026 | 3.82 | 4.32 | 3.82 | 4.23 | 4.23 | 8.46% | 641,321 |
| Mar 23, 2026 | 3.75 | 4.15 | 3.71 | 3.90 | 3.90 | 2.09% | 342,449 |
| Mar 20, 2026 | 4.08 | 4.23 | 3.75 | 3.82 | 3.82 | -7.06% | 398,862 |
| Mar 19, 2026 | 4.41 | 4.50 | 3.71 | 4.11 | 4.11 | -7.85% | 859,079 |
| Mar 18, 2026 | 4.08 | 4.57 | 4.08 | 4.46 | 4.46 | 7.73% | 923,433 |
| Mar 17, 2026 | 3.83 | 4.15 | 3.78 | 4.14 | 4.14 | 9.81% | 676,922 |
| Mar 16, 2026 | 3.54 | 3.92 | 3.49 | 3.77 | 3.77 | 9.91% | 335,784 |
| 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% | 235,927 |
| Mar 11, 2026 | 3.91 | 4.00 | 3.70 | 3.79 | 3.79 | -2.82% | 318,819 |
| Mar 10, 2026 | 3.75 | 4.00 | 3.70 | 3.90 | 3.90 | 4.84% | 768,470 |
| Mar 9, 2026 | 3.26 | 3.74 | 3.26 | 3.72 | 3.72 | 10.39% | 552,505 |
| 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 |