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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	1.25	1.24	1.24	1.28	1.24	207,778
August 20, 2025	1.27	1.29	1.29	1.31	1.26	174,600
August 19, 2025	1.29	1.29	1.29	1.33	1.28	178,762
August 18, 2025	1.26	1.3	1.3	1.33	1.26	345,337
August 15, 2025	1.24	1.25	1.25	1.29	1.21	253,627
August 14, 2025	1.29	1.27	1.27	1.3	1.26	164,800
August 13, 2025	1.3	1.3	1.3	1.31	1.25	246,608
August 12, 2025	1.27	1.27	1.27	1.31	1.25	259,111
August 11, 2025	1.31	1.28	1.28	1.37	1.25	315,300
August 08, 2025	1.22	1.31	1.31	1.31	1.22	632,048
August 07, 2025	1.24	1.22	1.22	1.27	1.21	323,267
August 06, 2025	1.27	1.28	1.28	1.29	1.24	152,816
August 05, 2025	1.26	1.24	1.24	1.31	1.21	459,906
August 04, 2025	1.37	1.23	1.23	1.37	1.21	688,807
August 01, 2025	1.25	1.31	1.31	1.34	1.19	766,476
July 31, 2025	1.56	1.32	1.32	1.6	1.32	2.6M
July 30, 2025	1.67	1.47	1.47	1.75	1.42	42.25M
July 29, 2025	1.34	1.23	1.23	1.34	1.2	4.48M
July 28, 2025	1.28	1.22	1.22	1.34	1.2	41,062
July 25, 2025	1.34	1.25	1.25	1.34	1.25	16,723
July 24, 2025	1.32	1.29	1.29	1.36	1.25	37,423
July 23, 2025	1.3	1.31	1.31	1.32	1.25	36,924
July 22, 2025	1.3	1.26	1.26	1.33	1.25	54,804
July 21, 2025	1.31	1.32	1.32	1.36	1.31	75,400
July 18, 2025	1.33	1.3	1.3	1.37	1.29	17,418
July 17, 2025	1.32	1.28	1.28	1.38	1.27	107,131
July 16, 2025	1.37	1.33	1.33	1.39	1.3	41,600
July 15, 2025	1.34	1.32	1.32	1.36	1.3	79,321
July 14, 2025	1.35	1.3	1.3	1.38	1.21	82,600
July 11, 2025	1.32	1.33	1.33	1.38	1.27	22,647
July 10, 2025	1.36	1.31	1.31	1.38	1.28	49,000
July 09, 2025	1.35	1.31	1.31	1.39	1.27	18,700
July 08, 2025	1.24	1.31	1.31	1.36	1.24	19,130
July 07, 2025	1.23	1.21	1.21	1.29	1.21	25,764
July 03, 2025	1.29	1.28	1.28	1.32	1.23	12,400
July 02, 2025	1.4	1.32	1.32	1.4	1.32	28,218
July 01, 2025	1.29	1.33	1.33	1.34	1.2	161,922
June 30, 2025	1.17	1.27	1.27	1.3	1.17	61,921
June 27, 2025	1.36	1.14	1.14	1.38	1.14	137,071
June 26, 2025	1.5	1.4	1.4	1.5	1.38	43,322
June 25, 2025	1.42	1.48	1.48	1.56	1.42	132,570
June 24, 2025	1.32	1.39	1.39	1.39	1.27	52,400
June 23, 2025	1.27	1.3	1.3	1.3	1.23	56,369
June 20, 2025	1.22	1.27	1.27	1.31	1.22	40,489
June 18, 2025	1.23	1.26	1.26	1.3	1.22	49,800
June 17, 2025	1.22	1.22	1.22	1.26	1.16	58,430
June 16, 2025	1.21	1.21	1.21	1.26	1.16	20,400
June 13, 2025	1.19	1.17	1.17	1.26	1.13	49,813
June 12, 2025	1.2	1.23	1.23	1.28	1.2	40,418
June 11, 2025	1.2	1.25	1.25	1.27	1.2	49,800
June 10, 2025	1.24	1.19	1.19	1.24	1.19	75,308
June 09, 2025	1.12	1.16	1.16	1.2	1.11	61,930
June 06, 2025	1.15	1.14	1.14	1.2	1.08	35,512
June 05, 2025	1.16	1.08	1.08	1.16	1.08	37,057
June 04, 2025	1.08	1.1	1.1	1.1	1.06	17,500
June 03, 2025	1.05	1.08	1.08	1.08	1.03	39,927
June 02, 2025	1	1.03	1.03	1.04	0.99	18,129
May 30, 2025	0.96	0.96	0.96	1	0.93	6,700
May 29, 2025	1.01	1	1	1.01	0.92	17,700
May 28, 2025	1	1	1	1.04	0.97	13,200

Tigo Energy, Inc. (TYGO) NASDAQ