Dark

TGAN
Transphorm, Inc. Common Stock
stock NASDAQ

Inactive

Jun 20, 2024

5.10USD+7.143%(+0.34)1,568,216

Pre-market

0.00USD-100.000%(-4.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-20	5.0900	5.1050	5.0900	5.1000	+7.143%	1,568,216	0.000%
2024-06-18	4.7700	4.8150	4.7450	4.7600	+0.211%	214,256	+7.143%
2024-06-17	4.7300	4.8100	4.7300	4.7500	0.000%	136,828	+7.368%
2024-06-14	4.7800	4.8200	4.7200	4.7500	-1.042%	251,542	+7.368%
2024-06-13	4.8200	4.8200	4.7800	4.8000	+0.209%	70,841	+6.250%
2024-06-12	4.8500	4.8900	4.7800	4.7900	-0.208%	115,911	+6.472%
2024-06-11	4.7900	4.8000	4.7800	4.8000	+0.209%	75,333	+6.250%
2024-06-10	4.7700	4.8100	4.7600	4.7900	+0.209%	32,596	+6.472%
2024-06-07	4.7950	4.8050	4.7709	4.7800	0.000%	49,559	+6.695%
2024-06-06	4.8100	4.8200	4.7800	4.7800	-0.417%	67,565	+6.695%
2024-06-05	4.8300	4.8300	4.7850	4.8000	0.000%	25,473	+6.250%
2024-06-04	4.8000	4.8100	4.7800	4.8000	0.000%	121,832	+6.250%
2024-06-03	4.7900	4.8100	4.7650	4.8000	+0.418%	394,787	+6.250%
2024-05-31	4.8500	4.8500	4.7650	4.7800	-1.443%	244,442	+6.695%
2024-05-30	4.8500	4.8600	4.8200	4.8500	+0.414%	54,896	+5.155%
2024-05-29	4.8500	4.8700	4.8300	4.8300	-0.617%	40,114	+5.590%
2024-05-28	4.8900	4.8950	4.8600	4.8600	-0.613%	214,892	+4.938%
2024-05-24	4.9100	4.9100	4.8700	4.8900	0.000%	87,243	+4.294%
2024-05-23	4.8900	4.9000	4.8800	4.8900	0.000%	77,218	+4.294%
2024-05-22	4.9000	4.9100	4.8900	4.8900	-0.204%	94,858	+4.294%
2024-05-21	4.9000	4.9150	4.9000	4.9000	-0.204%	89,869	+4.082%
2024-05-20	4.9000	4.9200	4.8950	4.9100	+0.204%	46,914	+3.870%
2024-05-17	4.9100	4.9100	4.8900	4.9000	+0.204%	52,520	+4.082%
2024-05-16	4.8900	4.9100	4.8800	4.8900	0.000%	72,932	+4.294%
2024-05-15	4.9200	4.9200	4.8900	4.8900	-0.204%	67,897	+4.294%
2024-05-14	4.9000	4.9200	4.8900	4.9000	0.000%	106,142	+4.082%
2024-05-13	4.9200	4.9200	4.8800	4.9000	+0.410%	73,645	+4.082%
2024-05-10	4.8900	4.9000	4.8700	4.8800	-0.204%	163,388	+4.508%
2024-05-09	4.8700	4.9000	4.8700	4.8900	+0.411%	93,144	+4.294%
2024-05-08	4.8700	4.9100	4.8300	4.8700	-0.612%	315,610	+4.723%
2024-05-07	4.9000	4.9200	4.8500	4.9000	+0.204%	1,431,950	+4.082%
2024-05-06	4.9000	4.9175	4.8600	4.8900	+0.205%	123,657	+4.294%
2024-05-03	4.8800	4.8900	4.8650	4.8800	+0.412%	100,685	+4.508%
2024-05-02	4.8500	4.9000	4.8500	4.8600	+0.830%	94,384	+4.938%
2024-05-01	4.8100	4.8400	4.7900	4.8200	+0.417%	126,837	+5.809%
2024-04-30	4.8200	4.8250	4.7900	4.8000	-0.621%	77,076	+6.250%
2024-04-29	4.8600	4.8600	4.8100	4.8300	-0.617%	78,351	+5.590%
2024-04-26	4.8300	4.8650	4.8200	4.8600	+0.621%	159,221	+4.938%
2024-04-25	4.8100	4.8450	4.7850	4.8300	0.000%	170,880	+5.590%
2024-04-24	4.8400	4.8900	4.8100	4.8300	-0.412%	199,125	+5.590%
2024-04-23	4.8300	4.9000	4.7700	4.8500	+0.622%	264,960	+5.155%
2024-04-22	4.7800	4.8700	4.7150	4.8200	+0.626%	155,614	+5.809%
2024-04-19	4.8000	4.8200	4.6000	4.7900	-0.208%	381,296	+6.472%
2024-04-18	4.8100	4.8300	4.8000	4.8000	0.000%	141,741	+6.250%
2024-04-17	4.8200	4.8350	4.8000	4.8000	-0.208%	235,200	+6.250%
2024-04-16	4.8200	4.8300	4.8000	4.8100	-0.207%	157,882	+6.029%
2024-04-15	4.8700	4.8700	4.8100	4.8200	-0.823%	188,923	+5.809%
2024-04-12	4.8800	4.8800	4.8600	4.8600	-0.410%	94,258	+4.938%
2024-04-11	4.9000	4.9000	4.8800	4.8800	-0.408%	107,626	+4.508%
2024-04-10	4.8900	4.9000	4.8800	4.9000	-0.204%	143,805	+4.082%
2024-04-09	4.9100	4.9200	4.8800	4.9100	+0.204%	208,782	+3.870%
2024-04-08	4.9200	4.9200	4.8900	4.9000	-0.407%	213,030	+4.082%
2024-04-05	4.9200	4.9300	4.9100	4.9200	0.000%	56,702	+3.659%
2024-04-04	4.9000	4.9250	4.9000	4.9200	+0.408%	116,883	+3.659%
2024-04-03	4.9100	4.9100	4.9000	4.9000	-0.204%	97,971	+4.082%
2024-04-02	4.9000	4.9100	4.9000	4.9100	0.000%	137,377	+3.870%
2024-04-01	4.9000	4.9150	4.9000	4.9100	0.000%	127,131	+3.870%
2024-03-28	4.9100	4.9100	4.9000	4.9100	+0.204%	119,713	+3.870%
2024-03-27	4.9100	4.9100	4.8950	4.9000	0.000%	79,708	+4.082%
2024-03-26	4.9100	4.9200	4.9000	4.9000	0.000%	158,964	+4.082%
2024-03-25	4.9000	4.9100	4.9000	4.9000	-0.204%	335,343	+4.082%
2024-03-22	4.9000	4.9200	4.8900	4.9100	0.000%	396,319	+3.870%
2024-03-21	4.9200	4.9200	4.9000	4.9100	0.000%	255,098	+3.870%
2024-03-20	4.9100	4.9200	4.9100	4.9100	-0.203%	66,514	+3.870%
2024-03-19	4.9000	4.9200	4.9000	4.9200	+0.204%	239,413	+3.659%
2024-03-18	4.8900	4.9200	4.8900	4.9100	+0.204%	276,913	+3.870%
2024-03-15	4.8800	4.9100	4.8800	4.9000	+0.410%	320,146	+4.082%
2024-03-14	4.9200	4.9300	4.8800	4.8800	-1.014%	215,275	+4.508%
2024-03-13	4.8700	4.9300	4.8684	4.9300	+0.818%	267,811	+3.448%
2024-03-12	4.8100	4.9000	4.8000	4.8900	+1.875%	316,652	+4.294%
2024-03-11	4.8100	4.8150	4.8000	4.8000	0.000%	256,738	+6.250%
2024-03-08	4.8200	4.8200	4.8000	4.8000	-0.415%	163,736	+6.250%
2024-03-07	4.8100	4.8450	4.8100	4.8200	+0.417%	186,234	+5.809%
2024-03-06	4.8200	4.8300	4.8000	4.8000	-0.208%	93,241	+6.250%
2024-03-05	4.8100	4.8300	4.8000	4.8100	-0.620%	151,335	+6.029%
2024-03-04	4.8000	4.8400	4.7950	4.8400	+0.624%	243,110	+5.372%
2024-03-01	4.8200	4.8200	4.8000	4.8100	0.000%	169,511	+6.029%
2024-02-29	4.8500	4.8500	4.8000	4.8100	-0.207%	163,515	+6.029%
2024-02-28	4.8500	4.8600	4.8100	4.8200	-0.619%	180,997	+5.809%
2024-02-27	4.8700	4.9200	4.8500	4.8500	-0.411%	225,821	+5.155%
2024-02-26	4.8700	4.8900	4.8600	4.8700	+0.206%	108,533	+4.723%
2024-02-23	4.8700	4.8700	4.8400	4.8600	-0.816%	342,849	+4.938%
2024-02-22	4.8900	4.9000	4.8600	4.9000	+0.410%	317,198	+4.082%
2024-02-21	4.8600	4.8800	4.8500	4.8800	0.000%	202,156	+4.508%
2024-02-20	4.8900	4.9200	4.8700	4.8800	-0.408%	378,556	+4.508%
2024-02-16	4.9000	4.9300	4.8800	4.9000	-0.407%	327,115	+4.082%
2024-02-15	4.9300	4.9600	4.9000	4.9200	0.000%	319,110	+3.659%
2024-02-14	4.9400	4.9400	4.9100	4.9200	+0.613%	112,920	+3.659%
2024-02-13	4.9000	4.9200	4.8900	4.8900	-0.407%	208,075	+4.294%
2024-02-12	4.9100	4.9400	4.8900	4.9100	0.000%	256,162	+3.870%
2024-02-09	4.8900	4.9600	4.8800	4.9100	+0.615%	274,870	+3.870%
2024-02-08	4.8800	4.9000	4.8600	4.8800	+0.412%	185,493	+4.508%
2024-02-07	4.8700	4.8800	4.8600	4.8600	-0.205%	273,567	+4.938%
2024-02-06	4.8500	4.8800	4.8500	4.8700	+0.206%	276,464	+4.723%
2024-02-05	4.8400	4.8700	4.8400	4.8600	+0.413%	433,074	+4.938%
2024-02-02	4.8600	4.8800	4.8200	4.8400	-0.206%	573,044	+5.372%
2024-02-01	4.8400	4.8700	4.8300	4.8500	+0.207%	503,298	+5.155%
2024-01-31	4.8600	4.8700	4.8400	4.8400	-0.616%	343,686	+5.372%
2024-01-30	4.8800	4.8900	4.8600	4.8700	-0.612%	213,165	+4.723%
2024-01-29	4.8600	4.9000	4.8500	4.9000	+0.616%	246,972	+4.082%
2024-01-26	4.8500	4.8850	4.8500	4.8700	+0.206%	250,012	+4.723%
2024-01-25	4.8300	4.8600	4.8300	4.8600	+0.621%	311,261	+4.938%
2024-01-24	4.8400	4.8500	4.8100	4.8300	+0.207%	415,069	+5.590%
2024-01-23	4.8400	4.8500	4.8000	4.8200	0.000%	413,068	+5.809%
2024-01-22	4.8500	4.8600	4.8100	4.8200	-0.207%	926,023	+5.809%
2024-01-19	4.8250	4.8800	4.8200	4.8300	-0.617%	566,902	+5.590%
2024-01-18	4.8100	4.8600	4.8000	4.8600	+1.040%	2,139,462	+4.938%
2024-01-17	4.8000	4.8400	4.8000	4.8100	0.000%	2,601,630	+6.029%
2024-01-16	4.7900	4.8300	4.7800	4.8100	+0.208%	1,274,660	+6.029%
2024-01-12	4.7700	4.8200	4.7600	4.8000	+0.629%	759,209	+6.250%
2024-01-11	4.7900	4.8000	4.6900	4.7700	+25.858%	7,605,103	+6.918%
2024-01-10	3.7900	3.7900	3.7100	3.7900	0.000%	35,977	+34.565%
2024-01-09	3.7500	3.8100	3.7300	3.7900	-0.785%	35,916	+34.565%
2024-01-08	3.7700	3.8500	3.7200	3.8200	+2.688%	45,082	+33.508%
2024-01-05	3.8400	3.8900	3.7200	3.7200	-4.370%	57,192	+37.097%
2024-01-04	3.9000	3.9150	3.7850	3.8900	-0.512%	37,168	+31.105%
2024-01-03	3.9700	3.9700	3.8900	3.9100	-2.005%	66,793	+30.435%
2024-01-02	3.6100	4.0200	3.5600	3.9900	+9.315%	100,756	+27.820%
2023-12-29	3.7700	3.7800	3.6000	3.6500	-2.406%	53,330	+39.726%
2023-12-28	3.6900	3.8500	3.6899	3.7400	0.000%	49,054	+36.364%
2023-12-27	3.7500	3.8500	3.6800	3.7400	-0.267%	62,491	+36.364%
2023-12-26	3.7300	3.7800	3.6200	3.7500	+0.536%	65,928	+36.000%
2023-12-22	3.5200	3.7300	3.5199	3.7300	+5.966%	84,312	+36.729%
2023-12-21	3.2400	3.5600	3.1841	3.5200	+8.642%	105,946	+44.886%
2023-12-20	3.2000	3.4100	3.1500	3.2400	+1.250%	68,148	+57.407%
2023-12-19	3.2200	3.2200	3.1000	3.2000	-0.621%	92,461	+59.375%
2023-12-18	3.2500	3.2500	3.2000	3.2200	-1.227%	62,052	+58.385%
2023-12-15	3.1800	3.2900	2.8200	3.2600	+2.516%	414,594	+56.442%
2023-12-14	3.0100	3.2000	2.9900	3.1800	+5.648%	110,262	+60.377%
2023-12-13	2.8100	3.0200	2.7550	3.0100	+7.117%	89,484	+69.435%
2023-12-12	2.7200	2.8900	2.6760	2.8100	+2.182%	81,099	+81.495%
2023-12-11	2.9400	3.0200	2.7000	2.7500	-6.463%	126,473	+85.455%
2023-12-08	2.9900	3.0000	2.9300	2.9400	-2.000%	28,816	+73.469%
2023-12-07	2.9300	3.0600	2.6900	3.0000	+2.389%	82,503	+70.000%
2023-12-06	2.9200	3.0200	2.8800	2.9300	+0.342%	37,427	+74.061%
2023-12-05	3.0500	3.1300	2.8500	2.9200	-4.886%	109,172	+74.658%
2023-12-04	3.0400	3.0700	2.9500	3.0700	+0.987%	30,620	+66.124%
2023-12-01	3.0700	3.1000	3.0100	3.0400	-1.935%	56,854	+67.763%
2023-11-30	2.9200	3.1000	2.8950	3.1000	+6.164%	81,003	+64.516%
2023-11-29	2.9200	2.9500	2.8565	2.9200	0.000%	31,045	+74.658%
2023-11-28	2.9400	3.0127	2.9100	2.9200	-0.680%	32,581	+74.658%
2023-11-27	2.8200	2.9700	2.8200	2.9400	+3.158%	117,884	+73.469%
2023-11-24	2.7700	2.9000	2.7700	2.8500	+2.888%	17,098	+78.947%
2023-11-22	2.6700	2.8100	2.6200	2.7700	+3.745%	51,881	+84.116%
2023-11-21	2.9100	2.9388	2.6400	2.6700	-9.492%	56,806	+91.011%
2023-11-20	2.9300	3.0500	2.8801	2.9500	+0.683%	101,876	+72.881%
2023-11-17	2.7400	2.9899	2.6500	2.9300	+6.934%	111,347	+74.061%
2023-11-16	2.7700	2.7700	2.7150	2.7400	-1.083%	16,290	+86.131%
2023-11-15	2.6800	2.8545	2.6200	2.7700	+2.593%	96,768	+84.116%
2023-11-14	2.5800	2.7000	2.5700	2.7000	+4.651%	63,507	+88.889%
2023-11-13	2.5000	2.6250	2.4000	2.5800	+2.789%	46,750	+97.674%
2023-11-10	2.5600	2.6001	2.4700	2.5100	-1.953%	44,009	+103.187%
2023-11-09	2.6700	2.6700	2.5600	2.5600	-4.120%	32,012	+99.219%
2023-11-08	2.5500	2.7000	2.4700	2.6700	+4.706%	54,342	+91.011%
2023-11-07	2.4400	2.5800	2.4000	2.5500	+4.508%	38,536	+100.000%
2023-11-06	2.6600	2.6600	2.4300	2.4400	-8.271%	43,184	+109.016%
2023-11-03	2.6200	2.7000	2.5500	2.6600	+3.502%	47,350	+91.729%
2023-11-02	2.5000	2.6100	2.4320	2.5700	+2.800%	30,242	+98.444%
2023-11-01	2.6100	2.6100	2.4600	2.5000	-4.215%	25,092	+104.000%
2023-10-31	2.5200	2.6400	2.5000	2.6100	+3.571%	60,283	+95.402%
2023-10-30	2.3300	2.5500	2.3000	2.5200	+8.621%	58,786	+102.381%
2023-10-27	2.3600	2.4100	2.2800	2.3200	-1.695%	29,102	+119.828%
2023-10-26	2.4200	2.4200	2.3300	2.3600	-2.479%	21,993	+116.102%
2023-10-25	2.6600	2.6600	2.4100	2.4200	-9.023%	45,731	+110.744%
2023-10-24	2.5200	2.7099	2.5200	2.6600	+5.556%	58,657	+91.729%
2023-10-23	2.4500	2.5450	2.3900	2.5200	+5.000%	56,555	+102.381%
2023-10-20	2.2700	2.4800	2.2500	2.4000	+5.727%	90,278	+112.500%
2023-10-19	2.3300	2.3700	2.2700	2.2700	-3.814%	42,444	+124.670%
2023-10-18	2.3300	2.3900	2.2300	2.3600	+1.288%	48,781	+116.102%
2023-10-17	2.2291	2.4299	2.2291	2.3300	+4.484%	52,245	+118.884%
2023-10-16	2.1600	2.2555	2.1600	2.2300	+3.241%	41,253	+128.700%
2023-10-13	2.1700	2.1900	2.1100	2.1600	-0.461%	28,969	+136.111%
2023-10-12	2.1506	2.2100	2.1300	2.1700	-0.913%	31,076	+135.023%
2023-10-11	2.2100	2.2400	2.1000	2.1900	-0.905%	28,818	+132.877%
2023-10-10	2.1800	2.2700	2.1400	2.2100	+1.376%	45,332	+130.769%
2023-10-09	2.1700	2.2300	2.0500	2.1800	0.000%	53,177	+133.945%
2023-10-06	2.1300	2.2600	2.1300	2.1800	+1.869%	44,136	+133.945%
2023-10-05	1.9800	2.1600	1.9700	2.1400	+8.081%	79,382	+138.318%
2023-10-04	2.1100	2.1301	1.9400	1.9800	-6.161%	68,693	+157.576%
2023-10-03	2.2500	2.3000	2.0900	2.1100	-6.637%	52,732	+141.706%
2023-10-02	2.2400	2.5030	2.2400	2.2600	+1.802%	31,413	+125.664%
2023-09-29	2.3400	2.4417	2.2100	2.2200	-5.128%	52,652	+129.730%
2023-09-28	2.4200	2.4786	2.3200	2.3400	-3.306%	23,213	+117.949%
2023-09-27	2.4300	2.4700	2.3100	2.4200	-0.412%	28,522	+110.744%
2023-09-26	2.4500	2.4600	2.4200	2.4300	+0.830%	16,934	+109.877%
2023-09-25	2.2800	2.4500	2.2200	2.4100	+5.702%	36,458	+111.618%
2023-09-22	2.2100	2.4500	2.2100	2.2800	-2.979%	65,043	+123.684%
2023-09-21	2.4300	2.4300	2.3200	2.3500	-4.082%	21,132	+117.021%
2023-09-20	2.4600	2.6300	2.4400	2.4500	-0.407%	42,296	+108.163%
2023-09-19	2.4430	2.5100	2.4400	2.4600	-0.806%	18,072	+107.317%
2023-09-18	2.4500	2.5400	2.4050	2.4800	+1.639%	37,652	+105.645%
2023-09-15	2.5500	2.5500	2.4400	2.4400	-4.314%	151,091	+109.016%
2023-09-14	2.4700	2.5700	2.4700	2.5500	+4.082%	28,027	+100.000%
2023-09-13	2.5050	2.5400	2.4100	2.4500	-1.606%	32,193	+108.163%
2023-09-12	2.4500	2.5700	2.3900	2.4900	+2.469%	30,073	+104.819%
2023-09-11	2.4300	2.4590	2.2730	2.4300	+0.413%	39,569	+109.877%
2023-09-08	2.4300	2.4500	2.2900	2.4200	+2.760%	38,636	+110.744%
2023-09-07	2.4400	2.4400	2.3200	2.3550	-4.073%	79,639	+116.561%
2023-09-06	2.5200	2.5200	2.2600	2.4550	-2.579%	71,974	+107.739%
2023-09-05	2.6100	2.8399	2.5100	2.5200	-3.448%	61,463	+102.381%
2023-09-01	2.7300	2.7600	2.5600	2.6100	-4.396%	38,275	+95.402%
2023-08-31	2.8000	2.8000	2.7100	2.7300	-2.500%	34,450	+86.813%
2023-08-30	3.0300	3.0300	2.7310	2.8000	-4.437%	60,176	+82.143%
2023-08-29	2.8000	2.9700	2.7606	2.9300	+4.270%	42,909	+74.061%
2023-08-28	2.7700	2.8575	2.7300	2.8100	+1.444%	31,186	+81.495%
2023-08-25	2.7300	2.8000	2.6710	2.7700	+1.465%	25,250	+84.116%
2023-08-24	2.8400	2.8400	2.7000	2.7300	-3.191%	58,665	+86.813%
2023-08-23	2.7100	2.8400	2.6500	2.8200	+6.015%	39,352	+80.851%
2023-08-22	2.7500	2.7500	2.5100	2.6600	+1.916%	42,765	+91.729%
2023-08-21	2.7200	2.7613	2.5900	2.6100	-4.044%	33,645	+95.402%
2023-08-18	2.6500	2.7700	2.5400	2.7200	+2.642%	78,723	+87.500%
2023-08-17	2.8000	2.8000	2.5000	2.6500	-4.332%	108,298	+92.453%
2023-08-16	2.8500	2.8500	2.7600	2.7700	-2.120%	69,706	+84.116%
2023-08-15	2.9300	2.9300	2.7400	2.8300	-2.414%	68,990	+80.212%
2023-08-14	2.8005	2.9400	2.7800	2.9000	+3.203%	41,995	+75.862%
2023-08-11	2.8000	2.9150	2.7150	2.8100	+0.178%	41,921	+81.495%
2023-08-10	2.9000	2.9189	2.5400	2.8050	-2.265%	148,574	+81.818%
2023-08-09	2.8999	2.9400	2.8100	2.8700	+1.056%	69,068	+77.700%
2023-08-08	2.8800	2.9100	2.7950	2.8400	-1.389%	54,261	+79.577%
2023-08-07	3.0300	3.0300	2.8600	2.8800	-3.679%	32,847	+77.083%
2023-08-04	3.0500	3.1000	2.9800	2.9900	-2.606%	39,253	+70.569%
2023-08-03	2.9500	3.1450	2.8900	3.0700	+3.020%	141,166	+66.124%
2023-08-02	3.0700	3.0700	2.9800	2.9800	-3.871%	62,401	+71.141%
2023-08-01	3.1000	3.1500	3.0500	3.1000	-0.641%	45,132	+64.516%
2023-07-31	3.0900	3.1310	3.0600	3.1200	+1.961%	72,458	+63.462%
2023-07-28	3.0900	3.1550	3.0300	3.0600	+0.658%	120,424	+66.667%
2023-07-27	3.1400	3.1400	3.0000	3.0400	-1.299%	66,174	+67.763%
2023-07-26	3.0800	3.1600	3.0300	3.0800	+2.326%	67,417	+65.584%
2023-07-25	3.0000	3.0650	3.0000	3.0100	-0.331%	86,554	+69.435%
2023-07-24	3.1150	3.1200	3.0100	3.0200	-2.738%	40,901	+68.874%
2023-07-21	3.1300	3.1800	3.0200	3.1050	-0.161%	108,625	+64.251%
2023-07-20	3.0500	3.1700	3.0500	3.1100	-0.321%	33,177	+63.987%
2023-07-19	3.2900	3.2965	3.0600	3.1200	-3.704%	34,164	+63.462%
2023-07-18	3.1200	3.3900	3.1200	3.2400	+3.846%	75,998	+57.407%
2023-07-17	3.0100	3.1200	3.0000	3.1200	+3.311%	28,028	+63.462%
2023-07-14	3.1000	3.1000	3.0000	3.0200	-2.894%	31,420	+68.874%
2023-07-13	3.1000	3.1200	3.0300	3.1100	+1.967%	18,047	+63.987%
2023-07-12	3.1200	3.1500	3.0000	3.0500	-2.244%	75,929	+67.213%
2023-07-11	3.1000	3.1314	3.0750	3.1200	+0.322%	15,216	+63.462%
2023-07-10	3.0300	3.1500	3.0100	3.1100	+3.667%	29,774	+63.987%
2023-07-07	3.1106	3.1200	2.9900	3.0000	-1.478%	79,351	+70.000%
2023-07-06	3.3000	3.3000	2.9500	3.0450	-8.559%	76,518	+67.488%
2023-07-05	3.4500	3.4500	3.3300	3.3300	-2.059%	28,891	+53.153%
2023-07-03	3.4000	3.4200	3.3100	3.4000	0.000%	26,301	+50.000%
2023-06-30	3.5200	3.5200	3.3150	3.4000	-2.857%	102,280	+50.000%
2023-06-29	3.5000	3.5750	3.4100	3.5000	-0.285%	42,790	+45.714%
2023-06-28	3.4600	3.6400	3.3500	3.5100	-5.898%	71,621	+45.299%
2023-06-27	3.5200	3.7485	3.5100	3.7300	+4.482%	87,331	+36.729%
2023-06-26	3.4400	3.6200	3.4100	3.5700	+3.779%	77,125	+42.857%
2023-06-23	3.7100	3.7150	3.3200	3.4400	-9.235%	706,115	+48.256%
2023-06-22	3.7900	4.0000	3.6200	3.7900	-0.785%	78,141	+34.565%
2023-06-21	3.9200	4.0900	3.7600	3.8200	-3.778%	614,221	+33.508%
2023-06-20	3.8600	4.0600	3.8600	3.9700	+1.535%	42,478	+28.463%
2023-06-16	4.0000	4.0000	3.8350	3.9100	0.000%	79,656	+30.435%
2023-06-15	3.6700	4.0100	3.6500	3.9100	-0.509%	49,808	+30.435%
2023-06-14	4.0700	4.0900	3.9300	3.9300	-3.676%	39,699	+29.771%
2023-06-13	3.8900	4.0900	3.8900	4.0800	+1.493%	55,216	+25.000%
2023-06-12	4.0900	4.1300	3.8700	4.0200	-0.248%	38,399	+26.866%
2023-06-09	3.8500	4.0900	3.8500	4.0300	+1.003%	31,642	+26.551%
2023-06-08	3.8900	4.1900	3.5100	3.9900	-1.724%	46,619	+27.820%
2023-06-07	4.1200	4.1750	3.8500	4.0600	-1.456%	54,003	+25.616%
2023-06-06	3.8600	4.1500	3.8600	4.1200	+3.518%	62,362	+23.786%
2023-06-05	3.9600	4.0900	3.9600	3.9800	-3.163%	22,832	+28.141%
2023-06-02	3.8000	4.1400	3.5900	4.1100	+7.592%	40,855	+24.088%
2023-06-01	3.8500	3.9900	3.7800	3.8200	-2.799%	39,949	+33.508%
2023-05-31	4.0100	4.0500	3.8000	3.9300	-1.995%	58,798	+29.771%
2023-05-30	4.4485	4.4485	3.9500	4.0100	-5.201%	16,836	+27.182%
2023-05-26	3.8500	4.2500	3.8500	4.2300	+9.870%	38,629	+20.567%
2023-05-25	3.7900	3.8500	3.6100	3.8500	+4.054%	17,917	+32.468%
2023-05-24	3.6000	3.7800	3.5900	3.7000	-2.632%	26,294	+37.838%
2023-05-23	3.7200	3.8500	3.5700	3.8000	+1.333%	41,479	+34.211%
2023-05-22	3.8300	3.9500	3.7000	3.7500	-2.344%	85,604	+36.000%
2023-05-19	3.8400	3.8500	3.7498	3.8400	+0.787%	17,950	+32.813%
2023-05-18	3.8500	3.8500	3.7100	3.8100	-1.804%	28,182	+33.858%
2023-05-17	3.9000	3.9500	3.8200	3.8800	-1.272%	43,272	+31.443%
2023-05-16	3.7200	3.9300	3.6250	3.9300	+5.362%	53,549	+29.771%
2023-05-15	3.7000	3.7900	3.5901	3.7300	0.000%	31,197	+36.729%
2023-05-12	3.7000	3.7400	3.6212	3.7300	0.000%	22,242	+36.729%
2023-05-11	3.6600	3.7600	3.5899	3.7300	+1.913%	34,897	+36.729%
2023-05-10	3.4500	3.6600	3.3100	3.6600	+7.647%	23,959	+39.344%
2023-05-09	3.4200	3.4900	3.2500	3.4000	-1.449%	37,632	+50.000%
2023-05-08	3.3900	3.4500	3.3400	3.4500	+1.173%	15,388	+47.826%
2023-05-05	3.3300	3.4600	3.3300	3.4100	+2.402%	20,694	+49.560%
2023-05-04	3.2900	3.3800	3.2900	3.3300	-1.770%	15,533	+53.153%
2023-05-03	3.2000	3.5100	3.2000	3.3900	+4.954%	54,007	+50.442%
2023-05-02	3.1400	3.3400	3.0200	3.2300	+2.866%	43,151	+57.895%
2023-05-01	3.0600	3.1700	3.0100	3.1400	+2.280%	18,019	+62.420%
2023-04-28	2.8600	3.0900	2.8600	3.0700	+9.253%	25,172	+66.124%
2023-04-27	2.7500	2.8700	2.7500	2.8100	+3.690%	36,279	+81.495%
2023-04-26	2.9000	2.9300	2.7000	2.7100	-3.559%	28,612	+88.192%
2023-04-25	2.9700	3.1800	2.7900	2.8100	-4.422%	21,431	+81.495%
2023-04-24	3.0400	3.1176	2.9121	2.9400	-2.326%	25,630	+73.469%
2023-04-21	3.1100	3.3300	3.0000	3.0100	-6.522%	58,754	+69.435%
2023-04-20	3.1500	3.2500	3.1401	3.2200	+1.258%	14,977	+58.385%
2023-04-19	3.1700	3.2378	3.1600	3.1800	-1.242%	11,498	+60.377%
2023-04-18	3.3550	3.3550	3.2100	3.2200	-3.303%	14,893	+58.385%
2023-04-17	3.3000	3.3500	3.3000	3.3300	+2.147%	14,289	+53.153%
2023-04-14	3.3000	3.4000	3.2100	3.2600	-1.511%	23,640	+56.442%
2023-04-13	3.4700	3.4700	3.2500	3.3100	-1.194%	28,741	+54.079%
2023-04-12	3.4550	3.5100	3.3200	3.3500	-5.099%	23,066	+52.239%
2023-04-11	3.5700	3.5700	3.5000	3.5300	-0.282%	11,572	+44.476%
2023-04-10	3.5100	3.6700	3.5000	3.5400	-0.840%	30,871	+44.068%
2023-04-06	3.5500	3.6100	3.4800	3.5700	+2.000%	16,443	+42.857%
2023-04-05	3.7300	3.8600	3.4500	3.5000	-5.405%	37,253	+45.714%
2023-04-04	3.9300	3.9300	3.6500	3.7000	-5.612%	14,359	+37.838%
2023-04-03	3.7100	4.0800	3.7100	3.9200	-1.754%	34,800	+30.102%
2023-03-31	3.7600	4.0350	3.7000	3.9900	+7.547%	51,911	+27.820%
2023-03-30	3.8500	3.9750	3.6415	3.7100	-4.872%	41,794	+37.466%
2023-03-29	4.0600	4.0600	3.8600	3.9000	-1.266%	21,273	+30.769%
2023-03-28	4.1000	4.2700	3.9000	3.9500	-2.948%	22,315	+29.114%
2023-03-27	4.1300	4.2900	4.0200	4.0700	-0.973%	13,813	+25.307%
2023-03-24	4.4000	4.4000	4.1100	4.1100	-7.640%	32,134	+24.088%
2023-03-23	4.5600	4.5600	4.3500	4.4500	-2.412%	20,527	+14.607%
2023-03-22	4.9700	4.9700	4.5200	4.5600	-9.344%	387,448	+11.842%
2023-03-21	4.9700	5.0800	4.9100	5.0300	+2.236%	29,554	+1.392%
2023-03-20	4.4300	5.1000	4.2200	4.9200	+7.895%	95,424	+3.659%
2023-03-17	4.0800	4.5900	3.9700	4.5600	+8.831%	122,988	+11.842%
2023-03-16	4.0200	4.4100	3.9592	4.1900	+4.489%	23,996	+21.718%
2023-03-15	4.0660	4.1000	3.9650	4.0100	-2.433%	26,260	+27.182%
2023-03-14	4.0900	4.2650	4.0200	4.1100	+3.788%	32,154	+24.088%
2023-03-13	3.7900	4.0400	3.7001	3.9600	+4.485%	14,360	+28.788%
2023-03-10	4.0800	4.0800	3.7800	3.7900	-7.561%	24,798	+34.565%
2023-03-09	4.2400	4.2400	4.0500	4.1000	-3.529%	18,681	+24.390%
2023-03-08	4.2000	4.2500	4.1600	4.2500	+1.190%	14,731	+20.000%
2023-03-07	4.2100	4.2527	4.1500	4.2000	+0.962%	16,200	+21.429%
2023-03-06	4.1000	4.2600	4.0800	4.1600	+3.483%	37,132	+22.596%
2023-03-03	3.8800	4.0300	3.6400	4.0200	+6.069%	42,441	+26.866%
2023-03-02	3.6100	3.8900	3.5800	3.7900	+4.696%	34,905	+34.565%
2023-03-01	3.7901	3.7927	3.6000	3.6200	-4.233%	21,973	+40.884%
2023-02-28	3.8000	3.8100	3.7500	3.7800	-0.787%	33,862	+34.921%
2023-02-27	4.0000	4.0300	3.7500	3.8100	+1.872%	23,160	+33.858%
2023-02-24	3.9900	4.0699	3.7000	3.7400	-3.856%	28,482	+36.364%
2023-02-23	4.0000	4.0814	3.8900	3.8900	-0.256%	11,761	+31.105%
2023-02-22	4.0700	4.0800	3.9000	3.9000	+2.632%	17,884	+30.769%
2023-02-21	4.0100	4.0810	3.8000	3.8000	-5.237%	28,390	+34.211%
2023-02-17	4.1300	4.2300	3.9500	4.0100	0.000%	24,615	+27.182%
2023-02-16	4.1525	4.1525	4.0100	4.0100	-4.296%	26,259	+27.182%
2023-02-15	4.2000	4.8200	4.1500	4.1900	+0.964%	20,687	+21.718%
2023-02-14	4.3900	4.3900	4.1500	4.1500	-5.251%	26,136	+22.892%
2023-02-13	4.3200	4.4200	4.2400	4.3800	+5.288%	22,875	+16.438%
2023-02-10	4.3101	4.5100	4.1500	4.1600	-4.147%	19,638	+22.596%
2023-02-09	4.4000	4.4800	4.3100	4.3400	+0.463%	21,311	+17.512%
2023-02-08	4.6309	4.6309	4.2500	4.3200	-2.921%	16,598	+18.056%
2023-02-07	4.3000	4.4700	4.3000	4.4500	+3.248%	14,363	+14.607%
2023-02-06	4.2100	4.4499	4.2100	4.3100	+2.375%	16,928	+18.329%
2023-02-03	4.5200	4.6800	4.0500	4.2100	-5.393%	73,027	+21.140%
2023-02-02	4.5001	4.6300	4.4000	4.4500	0.000%	40,919	+14.607%
2023-02-01	4.6800	4.6800	4.2400	4.4500	-4.506%	73,984	+14.607%
2023-01-31	4.8100	4.8100	4.5800	4.6600	-2.714%	34,947	+9.442%
2023-01-30	4.9000	4.9100	4.7600	4.7900	-1.440%	20,762	+6.472%
2023-01-27	4.9300	5.1700	4.8400	4.8600	-2.800%	20,640	+4.938%
2023-01-26	5.1100	5.1100	4.8600	5.0000	-0.794%	8,765	+2.000%
2023-01-25	4.9400	5.0400	4.8100	5.0400	0.000%	17,999	+1.190%
2023-01-24	4.9000	5.1716	4.8600	5.0400	-2.890%	13,288	+1.190%
2023-01-23	5.0800	5.2600	4.8304	5.1900	+1.367%	26,312	-1.734%
2023-01-20	5.0400	5.2000	4.9892	5.1200	+3.434%	20,810	-0.391%
2023-01-19	5.0200	5.0400	4.9000	4.9500	-1.198%	11,447	+3.030%
2023-01-18	5.1100	5.1100	4.9100	5.0100	-1.957%	8,035	+1.796%
2023-01-17	4.9000	5.5400	4.9000	5.1100	+5.144%	26,924	-0.196%
2023-01-13	4.6800	4.9300	4.6700	4.8600	+4.069%	10,096	+4.938%
2023-01-12	4.6700	4.7600	4.6100	4.6700	+0.864%	18,142	+9.208%
2023-01-11	4.8600	5.0100	4.6200	4.6300	-4.928%	33,257	+10.151%
2023-01-10	4.7300	4.9100	4.7200	4.8700	+3.178%	11,960	+4.723%
2023-01-09	5.0900	5.2000	4.7100	4.7200	-6.719%	27,436	+8.051%
2023-01-06	5.2000	5.3400	5.0600	5.0600	-0.978%	28,748	+0.791%
2023-01-05	5.2000	5.3100	5.1000	5.1100	-1.351%	17,254	-0.196%
2023-01-04	5.1500	5.3700	5.1100	5.1800	-2.996%	24,370	-1.544%
2023-01-03	5.4200	5.4200	5.1600	5.3400	-1.838%	16,382	-4.494%
2022-12-30	5.5200	5.6000	5.2200	5.4400	-1.805%	35,934	-6.250%
2022-12-29	5.3200	5.5800	5.3100	5.5400	+5.123%	15,402	-7.942%

.dark-mode .cfLpnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cfLpnC{ color: #333333; background-color: white; border: 2px solid #333333; }TGANTransphorm, Inc. Common Stockstock NASDAQ

TGAN
Transphorm, Inc. Common Stock
stock NASDAQ