Transphorm Technology Inc (TGAN) Historical Stock Data
4.90 ↑0.01 (0.20%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TGAN is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 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 |
| 2024-05-07 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.85 | 4.92 | 1.43M |
| 2024-05-06 | 4.90 | 4.89 | ↓$0.01 (-0.20%) | 4.86 | 4.92 | 124.55K |
| 2024-05-03 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.87 | 4.89 | 101.76K |
| 2024-05-02 | 4.85 | 4.86 | ↑$0.01 (0.21%) | 4.85 | 4.90 | 96.73K |
| 2024-05-01 | 4.81 | 4.82 | ↑$0.01 (0.21%) | 4.79 | 4.84 | 127.38K |
| 2024-04-30 | 4.82 | 4.80 | ↓$0.02 (-0.41%) | 4.79 | 4.83 | 78.93K |
| 2024-04-29 | 4.86 | 4.83 | ↓$0.03 (-0.62%) | 4.81 | 4.86 | 80.47K |
| 2024-04-26 | 4.83 | 4.86 | ↑$0.03 (0.62%) | 4.82 | 4.87 | 159.94K |
| 2024-04-25 | 4.81 | 4.83 | ↑$0.02 (0.42%) | 4.79 | 4.85 | 174.93K |
| 2024-04-24 | 4.84 | 4.83 | ↓$0.01 (-0.21%) | 4.81 | 4.89 | 199.98K |
| 2024-04-23 | 4.83 | 4.85 | ↑$0.02 (0.41%) | 4.77 | 4.90 | 265.14K |
| 2024-04-22 | 4.78 | 4.82 | ↑$0.04 (0.84%) | 4.72 | 4.87 | 157.31K |
| 2024-04-19 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.60 | 4.82 | 382.91K |
| 2024-04-18 | 4.81 | 4.80 | ↓$0.01 (-0.21%) | 4.80 | 4.83 | 144.87K |
| 2024-04-17 | 4.82 | 4.80 | ↓$0.02 (-0.41%) | 4.80 | 4.84 | 236.13K |
| 2024-04-16 | 4.82 | 4.81 | ↓$0.01 (-0.21%) | 4.80 | 4.83 | 158.22K |
| 2024-04-15 | 4.87 | 4.82 | ↓$0.05 (-1.03%) | 4.81 | 4.87 | 190.61K |
| 2024-04-12 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.86 | 4.88 | 94.26K |
| 2024-04-11 | 4.90 | 4.88 | ↓$0.02 (-0.41%) | 4.88 | 4.90 | 107.63K |
| 2024-04-10 | 4.89 | 4.90 | ↑$0.01 (0.20%) | 4.88 | 4.90 | 143.81K |
| 2024-04-09 | 4.91 | 4.91 | ↑$0.00 (0.00%) | 4.88 | 4.92 | 208.78K |
| 2024-04-08 | 4.92 | 4.90 | ↓$0.02 (-0.41%) | 4.89 | 4.92 | 213.03K |
Create an account or log in to view more rows.
$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!
$TGAN Bullish AF ??