Tigo Energy, Inc. - Common Stock (TYGO)
3.4400
+0.0500 (1.47%)
NASDAQ · Last Trade: Feb 16th, 2:40 PM EST
Historical Prices For Tigo Energy, Inc. - Common Stock (TYGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/13/2026 | 3.26 | 3.63 | 3.25 | 3.44 | 321,801 | 3.44 |
| 2/12/2026 | 3.39 | 3.58 | 3.32 | 3.39 | 287,147 | 3.39 |
| 2/11/2026 | 3.90 | 4.11 | 3.04 | 3.39 | 1,089,564 | 3.39 |
| 2/10/2026 | 3.87 | 3.99 | 3.60 | 3.78 | 675,476 | 3.78 |
| 2/09/2026 | 4.09 | 4.31 | 3.82 | 3.86 | 1,049,554 | 3.86 |
| 2/06/2026 | 3.48 | 4.09 | 3.48 | 4.02 | 1,098,136 | 4.02 |
| 2/05/2026 | 3.65 | 3.70 | 3.30 | 3.40 | 770,225 | 3.40 |
| 2/04/2026 | 3.45 | 3.86 | 3.32 | 3.69 | 1,300,367 | 3.69 |
| 2/03/2026 | 3.12 | 3.43 | 3.12 | 3.42 | 482,905 | 3.42 |
| 2/02/2026 | 3.00 | 3.25 | 3.00 | 3.11 | 494,998 | 3.11 |
| 1/30/2026 | 3.49 | 3.55 | 3.01 | 3.03 | 717,061 | 3.03 |
| 1/29/2026 | 3.30 | 3.70 | 3.20 | 3.56 | 657,187 | 3.56 |
| 1/28/2026 | 3.45 | 3.50 | 3.27 | 3.30 | 461,550 | 3.30 |
| 1/27/2026 | 2.97 | 3.53 | 2.95 | 3.44 | 886,504 | 3.44 |
| 1/26/2026 | 3.51 | 3.58 | 2.94 | 3.14 | 1,291,184 | 3.14 |
| 1/23/2026 | 3.43 | 3.87 | 3.43 | 3.54 | 1,350,936 | 3.54 |
| 1/22/2026 | 3.42 | 3.59 | 3.11 | 3.44 | 1,182,851 | 3.44 |
| 1/21/2026 | 3.51 | 3.80 | 3.27 | 3.46 | 2,091,083 | 3.46 |
| 1/20/2026 | 2.95 | 3.50 | 2.64 | 3.50 | 2,929,017 | 3.50 |
| 1/16/2026 | 2.28 | 3.06 | 2.25 | 2.95 | 5,537,750 | 2.95 |
| 1/15/2026 | 1.79 | 2.33 | 1.78 | 2.25 | 2,467,887 | 2.25 |
| 1/14/2026 | 1.56 | 1.79 | 1.52 | 1.77 | 2,217,397 | 1.77 |
| 1/13/2026 | 1.55 | 1.58 | 1.52 | 1.55 | 173,483 | 1.55 |
| 1/12/2026 | 1.59 | 1.65 | 1.53 | 1.54 | 181,734 | 1.54 |
| 1/09/2026 | 1.58 | 1.63 | 1.58 | 1.60 | 263,596 | 1.60 |
| 1/08/2026 | 1.58 | 1.59 | 1.53 | 1.58 | 368,243 | 1.58 |
| 1/07/2026 | 1.60 | 1.63 | 1.55 | 1.56 | 689,031 | 1.56 |
| 1/06/2026 | 1.60 | 1.63 | 1.58 | 1.60 | 335,712 | 1.60 |
| 1/05/2026 | 1.53 | 1.62 | 1.52 | 1.61 | 386,087 | 1.61 |
| 1/02/2026 | 1.41 | 1.52 | 1.39 | 1.51 | 255,090 | 1.51 |
| 12/31/2025 | 1.41 | 1.41 | 1.35 | 1.38 | 470,621 | 1.38 |
| 12/30/2025 | 1.45 | 1.46 | 1.40 | 1.42 | 205,374 | 1.42 |
| 12/29/2025 | 1.48 | 1.51 | 1.42 | 1.45 | 262,748 | 1.45 |
| 12/26/2025 | 1.54 | 1.58 | 1.48 | 1.49 | 261,633 | 1.49 |
| 12/24/2025 | 1.54 | 1.58 | 1.51 | 1.55 | 288,452 | 1.55 |
| 12/23/2025 | 1.63 | 1.63 | 1.54 | 1.55 | 384,820 | 1.55 |
| 12/22/2025 | 1.60 | 1.73 | 1.60 | 1.61 | 525,974 | 1.61 |
| 12/19/2025 | 1.55 | 1.65 | 1.52 | 1.60 | 351,889 | 1.60 |
| 12/18/2025 | 1.51 | 1.70 | 1.51 | 1.56 | 663,045 | 1.56 |
| 12/17/2025 | 1.52 | 1.67 | 1.47 | 1.49 | 958,210 | 1.49 |
| 12/16/2025 | 1.50 | 1.55 | 1.42 | 1.50 | 540,918 | 1.50 |
| 12/15/2025 | 1.57 | 1.57 | 1.49 | 1.49 | 304,435 | 1.49 |
| 12/12/2025 | 1.59 | 1.64 | 1.51 | 1.58 | 459,782 | 1.58 |
| 12/11/2025 | 1.58 | 1.62 | 1.55 | 1.58 | 238,659 | 1.58 |
| 12/10/2025 | 1.59 | 1.63 | 1.55 | 1.56 | 270,828 | 1.56 |
| 12/09/2025 | 1.68 | 1.69 | 1.57 | 1.60 | 292,868 | 1.60 |
| 12/08/2025 | 1.51 | 1.65 | 1.48 | 1.63 | 474,619 | 1.63 |
| 12/05/2025 | 1.60 | 1.64 | 1.48 | 1.49 | 284,193 | 1.49 |
| 12/04/2025 | 1.62 | 1.68 | 1.57 | 1.59 | 203,632 | 1.59 |
| 12/03/2025 | 1.68 | 1.71 | 1.60 | 1.63 | 436,591 | 1.63 |
| 12/02/2025 | 1.74 | 1.78 | 1.67 | 1.69 | 177,008 | 1.69 |
| 12/01/2025 | 1.90 | 1.91 | 1.72 | 1.73 | 304,740 | 1.73 |
| 11/28/2025 | 1.77 | 1.96 | 1.72 | 1.90 | 276,984 | 1.90 |
| 11/26/2025 | 1.80 | 1.83 | 1.71 | 1.77 | 974,898 | 1.77 |
| 11/25/2025 | 1.73 | 1.81 | 1.71 | 1.79 | 189,230 | 1.79 |
| 11/24/2025 | 1.82 | 1.89 | 1.68 | 1.75 | 631,478 | 1.75 |
| 11/21/2025 | 1.66 | 1.78 | 1.59 | 1.78 | 4,579,583 | 1.78 |
| 11/20/2025 | 1.85 | 1.95 | 1.62 | 1.62 | 1,116,553 | 1.62 |
| 11/19/2025 | 1.77 | 1.88 | 1.72 | 1.82 | 212,574 | 1.82 |
| 11/18/2025 | 1.81 | 1.81 | 1.70 | 1.77 | 181,786 | 1.77 |
| 11/17/2025 | 1.79 | 1.84 | 1.74 | 1.82 | 482,264 | 1.82 |