Tigo Energy, Inc. - TYGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.68	1.63	1.63	1.71	1.61	436,600
December 02, 2025	1.74	1.69	1.69	1.78	1.67	203,400
December 01, 2025	1.9	1.73	1.73	1.91	1.72	304,749
November 28, 2025	1.77	1.9	1.9	1.96	1.72	276,984
November 26, 2025	1.8	1.77	1.77	1.84	1.71	974,898
November 25, 2025	1.73	1.79	1.79	1.81	1.71	189,552
November 24, 2025	1.82	1.75	1.75	1.89	1.68	640,100
November 21, 2025	1.66	1.78	1.78	4.5	1.59	4.58M
November 20, 2025	1.85	1.62	1.62	1.95	1.62	1.12M
November 19, 2025	1.77	1.82	1.82	1.88	1.72	212,824
November 18, 2025	1.81	1.77	1.77	1.81	1.7	181,800
November 17, 2025	1.79	1.82	1.82	1.84	1.74	482,596
November 14, 2025	1.84	1.82	1.82	1.9	1.77	285,800
November 13, 2025	2.05	1.91	1.91	2.1	1.86	304,119
November 12, 2025	2.24	2.06	2.06	2.26	2.02	468,400
November 11, 2025	2.25	2.24	2.24	2.29	2.18	300,200
November 10, 2025	2.22	2.26	2.26	2.33	2.17	272,340
November 07, 2025	2.24	2.22	2.22	2.34	2.09	427,309
November 06, 2025	2.3	2.28	2.28	2.39	2.19	416,382
November 05, 2025	2.21	2.32	2.32	2.36	2.21	392,830
November 04, 2025	2.28	2.24	2.24	2.34	2.18	265,144
November 03, 2025	2.09	2.36	2.36	2.37	2.03	792,469
October 31, 2025	2.1	2.09	2.09	2.13	2.01	406,073
October 30, 2025	2.24	2.01	2.01	2.26	1.98	768,500
October 29, 2025	2.33	2.29	2.29	2.34	1.97	1.72M
October 28, 2025	2.53	2.54	2.54	2.7	2.48	767,132
October 27, 2025	2.61	2.51	2.51	2.7	2.47	540,300
October 24, 2025	2.5	2.56	2.56	2.63	2.42	576,131
October 23, 2025	2.49	2.48	2.48	2.52	2.4	283,042
October 22, 2025	2.35	2.48	2.48	2.52	2.3	410,972
October 21, 2025	2.48	2.39	2.39	2.53	2.33	455,735
October 20, 2025	2.35	2.49	2.49	2.52	2.35	334,402
October 17, 2025	2.4	2.34	2.34	2.44	2.28	268,500
October 16, 2025	2.56	2.4	2.4	2.6	2.38	475,211
October 15, 2025	2.65	2.54	2.54	2.65	2.51	597,002
October 14, 2025	2.3	2.5	2.5	2.56	2.3	670,056
October 13, 2025	2.5	2.34	2.34	2.58	2.32	793,660
October 10, 2025	2.73	2.44	2.44	2.76	2.4	820,428
October 09, 2025	2.78	2.66	2.66	2.95	2.62	639,624
October 08, 2025	2.69	2.74	2.74	2.84	2.68	426,239
October 07, 2025	2.72	2.68	2.68	2.75	2.65	501,915
October 06, 2025	2.45	2.55	2.55	2.64	2.44	723,108
October 03, 2025	2.49	2.42	2.42	2.54	2.37	1.17M
October 02, 2025	2.36	2.45	2.45	2.46	2.33	512,034
October 01, 2025	2.5	2.38	2.38	2.52	2.36	466,283
September 30, 2025	2.5	2.5	2.5	2.58	2.42	580,255
September 29, 2025	2.46	2.45	2.45	2.5	2.4	393,749
September 26, 2025	2.47	2.4	2.4	2.54	2.35	464,654
September 25, 2025	2.25	2.44	2.44	2.48	2.22	857,600
September 24, 2025	2.37	2.3	2.3	2.4	2.24	729,900
September 23, 2025	2.25	2.35	2.35	2.38	2.2	977,200
September 22, 2025	2.07	2.17	2.17	2.38	2.03	2M
September 19, 2025	1.83	2.05	2.05	2.1	1.73	1.19M
September 18, 2025	1.8	1.81	1.81	1.88	1.78	400,700
September 17, 2025	1.64	1.77	1.77	1.9	1.62	1.11M
September 16, 2025	1.64	1.65	1.65	1.67	1.58	321,427
September 15, 2025	1.7	1.62	1.62	1.7	1.6	442,829
September 12, 2025	1.73	1.72	1.72	1.76	1.68	418,636
September 11, 2025	1.76	1.76	1.76	1.78	1.71	403,342
September 10, 2025	1.7	1.74	1.74	1.78	1.65	453,967

Tigo Energy, Inc. (TYGO) NASDAQ