Transphorm Technology Inc (TGAN) Historical Stock Data
5.10 ↑0.00 (0.00%)
As of June 20, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, TGAN is down -0.22% a day on average. There have been 14 days where Transphorm Technology Inc closed green and 16 days where TGAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 5.09 | 5.10 | ↑$0.01 (0.20%) | 5.09 | 5.11 | 1.57M |
| 2024-06-18 | 4.77 | 4.76 | ↓$0.01 (-0.21%) | 4.75 | 4.82 | 215.85K |
| 2024-06-17 | 4.73 | 4.75 | ↑$0.02 (0.42%) | 4.73 | 4.81 | 138.83K |
| 2024-06-14 | 4.78 | 4.75 | ↓$0.03 (-0.63%) | 4.72 | 4.82 | 251.54K |
| 2024-06-13 | 4.82 | 4.80 | ↓$0.02 (-0.41%) | 4.78 | 4.82 | 71.63K |
| 2024-06-12 | 4.85 | 4.79 | ↓$0.06 (-1.24%) | 4.78 | 4.89 | 117.55K |
| 2024-06-11 | 4.79 | 4.80 | ↑$0.01 (0.21%) | 4.78 | 4.80 | 75.58K |
| 2024-06-10 | 4.77 | 4.79 | ↑$0.02 (0.42%) | 4.76 | 4.81 | 35.40K |
| 2024-06-07 | 4.80 | 4.78 | ↓$0.01 (-0.31%) | 4.77 | 4.81 | 50.90K |
| 2024-06-06 | 4.81 | 4.78 | ↓$0.03 (-0.62%) | 4.78 | 4.82 | 76.04K |
| 2024-06-05 | 4.83 | 4.80 | ↓$0.03 (-0.62%) | 4.79 | 4.83 | 25.47K |
| 2024-06-04 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.78 | 4.81 | 122.73K |
| 2024-06-03 | 4.79 | 4.80 | ↑$0.01 (0.21%) | 4.77 | 4.81 | 396.18K |
| 2024-05-31 | 4.85 | 4.78 | ↓$0.07 (-1.44%) | 4.77 | 4.85 | 245.26K |
| 2024-05-30 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.82 | 4.86 | 55.28K |
| 2024-05-29 | 4.85 | 4.83 | ↓$0.02 (-0.41%) | 4.83 | 4.87 | 41.76K |
| 2024-05-28 | 4.89 | 4.86 | ↓$0.03 (-0.61%) | 4.86 | 4.90 | 215.79K |
| 2024-05-24 | 4.91 | 4.89 | ↓$0.02 (-0.41%) | 4.87 | 4.91 | 88K |
| 2024-05-23 | 4.89 | 4.89 | ↑$0.00 (0.00%) | 4.88 | 4.90 | 83.81K |
| 2024-05-22 | 4.90 | 4.89 | ↓$0.01 (-0.20%) | 4.89 | 4.91 | 98.54K |
| 2024-05-21 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.90 | 4.92 | 90.40K |
| 2024-05-20 | 4.90 | 4.91 | ↑$0.01 (0.20%) | 4.90 | 4.92 | 48.69K |
| 2024-05-17 | 4.91 | 4.90 | ↓$0.01 (-0.20%) | 4.89 | 4.91 | 53.73K |
| 2024-05-16 | 4.89 | 4.89 | ↑$0.00 (0.00%) | 4.88 | 4.91 | 74.73K |
| 2024-05-15 | 4.92 | 4.89 | ↓$0.03 (-0.61%) | 4.89 | 4.92 | 68.76K |
| 2024-05-14 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.89 | 4.92 | 106.41K |
| 2024-05-13 | 4.92 | 4.90 | ↓$0.02 (-0.41%) | 4.88 | 4.92 | 73.65K |
| 2024-05-10 | 4.89 | 4.88 | ↓$0.01 (-0.20%) | 4.87 | 4.90 | 164.13K |
| 2024-05-09 | 4.87 | 4.89 | ↑$0.02 (0.41%) | 4.87 | 4.90 | 96.96K |
| 2024-05-08 | 4.87 | 4.87 | ↑$0.00 (0.00%) | 4.83 | 4.91 | 317.43K |
Create an account or log in to view more rows.
$TGAN out of the way
$TGAN when's the offering?
$TGAN choo choo
$TGAN Fake dip news.
$TGAN hi hi
$TGAN Nothing but time to wait
$TGAN starting to gap up a little
$TGAN buy the fear
$TGAN Games being played here.
$TGAN I love you!