Tigo Energy, Inc. - Common Stock (TYGO)
3.9800
+0.0300 (0.76%)
NASDAQ· Last Trade: May 18th, 7:15 PM EDT
Historical Prices For Tigo Energy, Inc. - Common Stock (TYGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/18/2026 | 4.05 | 4.17 | 3.84 | 3.98 | 844,163 | 3.98 |
| 5/15/2026 | 3.95 | 4.06 | 3.82 | 3.95 | 432,078 | 3.95 |
| 5/14/2026 | 3.89 | 4.07 | 3.70 | 4.04 | 427,101 | 4.04 |
| 5/13/2026 | 4.12 | 4.12 | 3.81 | 3.87 | 442,428 | 3.87 |
| 5/12/2026 | 4.19 | 4.25 | 3.95 | 4.12 | 626,850 | 4.12 |
| 5/11/2026 | 4.21 | 4.35 | 4.08 | 4.29 | 749,555 | 4.29 |
| 5/08/2026 | 4.61 | 4.61 | 4.09 | 4.27 | 921,780 | 4.27 |
| 5/07/2026 | 4.50 | 4.70 | 4.25 | 4.35 | 845,057 | 4.35 |
| 5/06/2026 | 4.94 | 5.07 | 4.25 | 4.47 | 1,577,850 | 4.47 |
| 5/05/2026 | 4.70 | 5.32 | 4.61 | 5.16 | 859,633 | 5.16 |
| 5/04/2026 | 4.83 | 4.91 | 4.61 | 4.66 | 456,848 | 4.66 |
| 5/01/2026 | 5.02 | 5.02 | 4.57 | 4.81 | 650,712 | 4.81 |
| 4/30/2026 | 4.61 | 5.09 | 4.54 | 5.03 | 766,996 | 5.03 |
| 4/29/2026 | 5.00 | 5.33 | 4.45 | 4.54 | 2,286,656 | 4.54 |
| 4/28/2026 | 4.90 | 5.18 | 4.72 | 4.99 | 686,275 | 4.99 |
| 4/27/2026 | 5.01 | 5.11 | 4.66 | 5.00 | 615,355 | 5.00 |
| 4/24/2026 | 4.97 | 5.18 | 4.78 | 5.01 | 404,740 | 5.01 |
| 4/23/2026 | 4.83 | 5.19 | 4.64 | 4.89 | 517,706 | 4.89 |
| 4/22/2026 | 4.90 | 5.01 | 4.45 | 4.84 | 1,051,556 | 4.84 |
| 4/21/2026 | 4.28 | 4.81 | 4.21 | 4.79 | 804,836 | 4.79 |
| 4/20/2026 | 3.96 | 4.28 | 3.84 | 4.20 | 315,412 | 4.20 |
| 4/17/2026 | 4.10 | 4.18 | 3.93 | 3.97 | 601,714 | 3.97 |
| 4/16/2026 | 4.02 | 4.19 | 3.96 | 4.02 | 417,183 | 4.02 |
| 4/15/2026 | 3.82 | 4.17 | 3.80 | 4.00 | 387,828 | 4.00 |
| 4/14/2026 | 3.69 | 3.89 | 3.62 | 3.82 | 300,015 | 3.82 |
| 4/13/2026 | 3.62 | 3.77 | 3.50 | 3.63 | 183,040 | 3.63 |
| 4/10/2026 | 3.66 | 3.72 | 3.49 | 3.62 | 296,854 | 3.62 |
| 4/09/2026 | 3.69 | 3.75 | 3.60 | 3.61 | 259,726 | 3.61 |
| 4/08/2026 | 3.73 | 3.86 | 3.60 | 3.69 | 335,234 | 3.69 |
| 4/07/2026 | 3.58 | 3.71 | 3.38 | 3.51 | 348,861 | 3.51 |
| 4/06/2026 | 3.77 | 3.88 | 3.54 | 3.59 | 436,021 | 3.59 |
| 4/02/2026 | 3.69 | 3.96 | 3.65 | 3.75 | 191,925 | 3.75 |
| 4/01/2026 | 3.82 | 3.98 | 3.69 | 3.82 | 332,408 | 3.82 |
| 3/31/2026 | 3.49 | 3.82 | 3.45 | 3.76 | 340,788 | 3.76 |
| 3/30/2026 | 3.83 | 3.95 | 3.35 | 3.45 | 695,576 | 3.45 |
| 3/27/2026 | 3.94 | 4.07 | 3.85 | 4.00 | 267,578 | 4.00 |
| 3/26/2026 | 4.25 | 4.40 | 3.92 | 3.97 | 391,815 | 3.97 |
| 3/25/2026 | 4.32 | 4.54 | 4.25 | 4.34 | 521,266 | 4.34 |
| 3/24/2026 | 3.82 | 4.32 | 3.82 | 4.23 | 641,595 | 4.23 |
| 3/23/2026 | 3.75 | 4.15 | 3.71 | 3.90 | 342,451 | 3.90 |
| 3/20/2026 | 4.08 | 4.23 | 3.75 | 3.82 | 401,096 | 3.82 |
| 3/19/2026 | 4.41 | 4.50 | 3.71 | 4.11 | 861,600 | 4.11 |
| 3/18/2026 | 4.08 | 4.57 | 4.08 | 4.46 | 930,609 | 4.46 |
| 3/17/2026 | 3.83 | 4.15 | 3.78 | 4.14 | 677,923 | 4.14 |
| 3/16/2026 | 3.54 | 3.92 | 3.49 | 3.77 | 338,057 | 3.77 |
| 3/13/2026 | 3.61 | 3.69 | 3.42 | 3.43 | 278,281 | 3.43 |
| 3/12/2026 | 3.72 | 3.80 | 3.60 | 3.61 | 246,026 | 3.61 |
| 3/11/2026 | 3.91 | 4.00 | 3.70 | 3.79 | 319,407 | 3.79 |
| 3/10/2026 | 3.75 | 4.00 | 3.70 | 3.90 | 769,959 | 3.90 |
| 3/09/2026 | 3.26 | 3.74 | 3.26 | 3.72 | 560,287 | 3.72 |
| 3/06/2026 | 3.50 | 3.64 | 3.34 | 3.37 | 273,891 | 3.37 |
| 3/05/2026 | 3.61 | 3.72 | 3.53 | 3.61 | 232,505 | 3.61 |
| 3/04/2026 | 3.68 | 3.82 | 3.61 | 3.67 | 228,743 | 3.67 |
| 3/03/2026 | 3.60 | 3.84 | 3.51 | 3.61 | 452,228 | 3.61 |
| 3/02/2026 | 3.65 | 3.78 | 3.40 | 3.70 | 495,552 | 3.70 |
| 2/27/2026 | 4.16 | 4.19 | 3.63 | 3.70 | 659,412 | 3.70 |
| 2/26/2026 | 4.06 | 4.42 | 3.83 | 4.25 | 909,060 | 4.25 |
| 2/25/2026 | 3.41 | 4.30 | 3.14 | 4.00 | 1,499,741 | 4.00 |
| 2/24/2026 | 3.32 | 3.73 | 3.30 | 3.54 | 530,671 | 3.54 |
| 2/23/2026 | 3.34 | 3.41 | 3.18 | 3.35 | 222,377 | 3.35 |
| 2/20/2026 | 3.27 | 3.52 | 3.26 | 3.38 | 245,166 | 3.38 |
| 2/19/2026 | 3.22 | 3.34 | 3.14 | 3.28 | 177,879 | 3.28 |