Transphorm, Inc. (TGAN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 4.8200 | 4.8200 | 4.8000 | 4.8150 | 4.8150 | 39,899 |
| 15 Apr 2024 | 4.8700 | 4.8700 | 4.8100 | 4.8200 | 4.8200 | 190,600 |
| 12 Apr 2024 | 4.8800 | 4.8800 | 4.8600 | 4.8600 | 4.8600 | 94,300 |
| 11 Apr 2024 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.8800 | 107,600 |
| 10 Apr 2024 | 4.8900 | 4.9000 | 4.8800 | 4.9000 | 4.9000 | 143,800 |
| 09 Apr 2024 | 4.9100 | 4.9200 | 4.8800 | 4.9100 | 4.9100 | 208,800 |
| 08 Apr 2024 | 4.9200 | 4.9200 | 4.8900 | 4.9000 | 4.9000 | 213,000 |
| 05 Apr 2024 | 4.9200 | 4.9300 | 4.9100 | 4.9200 | 4.9200 | 56,700 |
| 04 Apr 2024 | 4.9000 | 4.9250 | 4.9000 | 4.9200 | 4.9200 | 116,900 |
| 03 Apr 2024 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | 4.9000 | 98,000 |
| 02 Apr 2024 | 4.9000 | 4.9100 | 4.9000 | 4.9100 | 4.9100 | 137,400 |
| 01 Apr 2024 | 4.9000 | 4.9150 | 4.9000 | 4.9100 | 4.9100 | 127,100 |
| 28 Mar 2024 | 4.9100 | 4.9100 | 4.9000 | 4.9100 | 4.9100 | 119,700 |
| 27 Mar 2024 | 4.9100 | 4.9100 | 4.8950 | 4.9000 | 4.9000 | 79,700 |
| 26 Mar 2024 | 4.9100 | 4.9200 | 4.9000 | 4.9000 | 4.9000 | 159,000 |
| 25 Mar 2024 | 4.9000 | 4.9100 | 4.9000 | 4.9000 | 4.9000 | 335,300 |
| 22 Mar 2024 | 4.9000 | 4.9200 | 4.8900 | 4.9100 | 4.9100 | 396,300 |
| 21 Mar 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9100 | 4.9100 | 255,100 |
| 20 Mar 2024 | 4.9100 | 4.9200 | 4.9100 | 4.9100 | 4.9100 | 66,500 |
| 19 Mar 2024 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.9200 | 239,400 |
| 18 Mar 2024 | 4.8900 | 4.9200 | 4.8900 | 4.9100 | 4.9100 | 276,900 |
| 15 Mar 2024 | 4.8800 | 4.9100 | 4.8800 | 4.9000 | 4.9000 | 320,100 |
| 14 Mar 2024 | 4.9200 | 4.9300 | 4.8800 | 4.8800 | 4.8800 | 215,300 |
| 13 Mar 2024 | 4.8700 | 4.9300 | 4.8680 | 4.9300 | 4.9300 | 267,800 |
| 12 Mar 2024 | 4.8100 | 4.9000 | 4.8000 | 4.8900 | 4.8900 | 316,700 |
| 11 Mar 2024 | 4.8100 | 4.8150 | 4.8000 | 4.8000 | 4.8000 | 256,700 |
| 08 Mar 2024 | 4.8200 | 4.8200 | 4.8000 | 4.8000 | 4.8000 | 163,700 |
| 07 Mar 2024 | 4.8100 | 4.8450 | 4.8100 | 4.8200 | 4.8200 | 186,200 |
| 06 Mar 2024 | 4.8200 | 4.8300 | 4.8000 | 4.8000 | 4.8000 | 93,200 |
| 05 Mar 2024 | 4.8100 | 4.8300 | 4.8000 | 4.8100 | 4.8100 | 151,300 |
| 04 Mar 2024 | 4.8000 | 4.8400 | 4.7950 | 4.8400 | 4.8400 | 243,100 |
| 01 Mar 2024 | 4.8200 | 4.8200 | 4.8000 | 4.8100 | 4.8100 | 169,500 |
| 29 Feb 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8100 | 4.8100 | 163,500 |
| 28 Feb 2024 | 4.8500 | 4.8600 | 4.8100 | 4.8200 | 4.8200 | 181,000 |
| 27 Feb 2024 | 4.8700 | 4.9200 | 4.8500 | 4.8500 | 4.8500 | 225,800 |
| 26 Feb 2024 | 4.8700 | 4.8900 | 4.8600 | 4.8700 | 4.8700 | 108,500 |
| 23 Feb 2024 | 4.8700 | 4.8700 | 4.8400 | 4.8600 | 4.8600 | 342,800 |
| 22 Feb 2024 | 4.8900 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 317,200 |
| 21 Feb 2024 | 4.8600 | 4.8800 | 4.8500 | 4.8800 | 4.8800 | 202,200 |
| 20 Feb 2024 | 4.8900 | 4.9200 | 4.8700 | 4.8800 | 4.8800 | 378,500 |
| 16 Feb 2024 | 4.9000 | 4.9300 | 4.8800 | 4.9000 | 4.9000 | 327,100 |
| 15 Feb 2024 | 4.9300 | 4.9600 | 4.9000 | 4.9200 | 4.9200 | 319,100 |
| 14 Feb 2024 | 4.9400 | 4.9400 | 4.9100 | 4.9200 | 4.9200 | 112,900 |
| 13 Feb 2024 | 4.9000 | 4.9200 | 4.8900 | 4.8900 | 4.8900 | 208,100 |
| 12 Feb 2024 | 4.9100 | 4.9400 | 4.8900 | 4.9100 | 4.9100 | 256,200 |
| 09 Feb 2024 | 4.8900 | 4.9600 | 4.8800 | 4.9100 | 4.9100 | 274,900 |
| 08 Feb 2024 | 4.8800 | 4.9000 | 4.8600 | 4.8800 | 4.8800 | 185,500 |
| 07 Feb 2024 | 4.8700 | 4.8800 | 4.8600 | 4.8600 | 4.8600 | 273,600 |
| 06 Feb 2024 | 4.8500 | 4.8800 | 4.8500 | 4.8700 | 4.8700 | 276,500 |
| 05 Feb 2024 | 4.8400 | 4.8700 | 4.8400 | 4.8600 | 4.8600 | 433,100 |
| 02 Feb 2024 | 4.8600 | 4.8800 | 4.8200 | 4.8400 | 4.8400 | 573,000 |
| 01 Feb 2024 | 4.8400 | 4.8700 | 4.8300 | 4.8500 | 4.8500 | 503,300 |
| 31 Jan 2024 | 4.8600 | 4.8700 | 4.8400 | 4.8400 | 4.8400 | 343,700 |
| 30 Jan 2024 | 4.8800 | 4.8900 | 4.8600 | 4.8700 | 4.8700 | 213,200 |
| 29 Jan 2024 | 4.8600 | 4.9000 | 4.8500 | 4.9000 | 4.9000 | 247,000 |
| 26 Jan 2024 | 4.8500 | 4.8850 | 4.8500 | 4.8700 | 4.8700 | 250,000 |
| 25 Jan 2024 | 4.8300 | 4.8600 | 4.8300 | 4.8600 | 4.8600 | 311,300 |
| 24 Jan 2024 | 4.8400 | 4.8500 | 4.8100 | 4.8300 | 4.8300 | 415,100 |
| 23 Jan 2024 | 4.8400 | 4.8500 | 4.8000 | 4.8200 | 4.8200 | 413,100 |
| 22 Jan 2024 | 4.8500 | 4.8600 | 4.8100 | 4.8200 | 4.8200 | 925,900 |
| 19 Jan 2024 | 4.8250 | 4.8800 | 4.8200 | 4.8300 | 4.8300 | 566,900 |
| 18 Jan 2024 | 4.8100 | 4.8600 | 4.8000 | 4.8600 | 4.8600 | 2,139,400 |
| 17 Jan 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8100 | 4.8100 | 2,601,600 |
| 16 Jan 2024 | 4.7900 | 4.8300 | 4.7800 | 4.8100 | 4.8100 | 1,274,600 |
| 12 Jan 2024 | 4.7700 | 4.8200 | 4.7600 | 4.8000 | 4.8000 | 759,200 |
| 11 Jan 2024 | 4.7900 | 4.8000 | 4.6900 | 4.7700 | 4.7700 | 7,605,000 |
| 10 Jan 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7900 | 3.7900 | 36,000 |
| 09 Jan 2024 | 3.7500 | 3.8100 | 3.7300 | 3.7900 | 3.7900 | 35,900 |
| 08 Jan 2024 | 3.7700 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 45,100 |
| 05 Jan 2024 | 3.8400 | 3.8900 | 3.7200 | 3.7200 | 3.7200 | 57,200 |
| 04 Jan 2024 | 3.9000 | 3.9150 | 3.7850 | 3.8900 | 3.8900 | 37,200 |
| 03 Jan 2024 | 3.9700 | 3.9700 | 3.8900 | 3.9100 | 3.9100 | 66,800 |
| 02 Jan 2024 | 3.6100 | 4.0200 | 3.5600 | 3.9900 | 3.9900 | 100,800 |
| 29 Dec 2023 | 3.7700 | 3.7800 | 3.6000 | 3.6500 | 3.6500 | 53,300 |
| 28 Dec 2023 | 3.6900 | 3.8500 | 3.6900 | 3.7400 | 3.7400 | 49,100 |
| 27 Dec 2023 | 3.7500 | 3.8500 | 3.6800 | 3.7400 | 3.7400 | 62,500 |
| 26 Dec 2023 | 3.7300 | 3.7800 | 3.6200 | 3.7500 | 3.7500 | 65,900 |
| 22 Dec 2023 | 3.5200 | 3.7300 | 3.5200 | 3.7300 | 3.7300 | 84,100 |
| 21 Dec 2023 | 3.2400 | 3.5600 | 3.1840 | 3.5200 | 3.5200 | 105,900 |
| 20 Dec 2023 | 3.2000 | 3.4100 | 3.1500 | 3.2400 | 3.2400 | 68,100 |
| 19 Dec 2023 | 3.2200 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 92,500 |
| 18 Dec 2023 | 3.2500 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 62,100 |
| 15 Dec 2023 | 3.1800 | 3.2900 | 2.8200 | 3.2600 | 3.2600 | 414,500 |
| 14 Dec 2023 | 3.0100 | 3.2000 | 2.9900 | 3.1800 | 3.1800 | 110,300 |
| 13 Dec 2023 | 2.8100 | 3.0200 | 2.7550 | 3.0100 | 3.0100 | 89,500 |
| 12 Dec 2023 | 2.7200 | 2.8900 | 2.6760 | 2.8100 | 2.8100 | 81,100 |
| 11 Dec 2023 | 2.9400 | 3.0200 | 2.7000 | 2.7500 | 2.7500 | 126,500 |
| 08 Dec 2023 | 2.9900 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 28,800 |
| 07 Dec 2023 | 2.9300 | 3.0600 | 2.6900 | 3.0000 | 3.0000 | 82,500 |
| 06 Dec 2023 | 2.9200 | 3.0200 | 2.8800 | 2.9300 | 2.9300 | 37,400 |
| 05 Dec 2023 | 3.0500 | 3.1300 | 2.8500 | 2.9200 | 2.9200 | 109,100 |
| 04 Dec 2023 | 3.0400 | 3.0700 | 2.9500 | 3.0700 | 3.0700 | 30,600 |
| 01 Dec 2023 | 3.0700 | 3.1000 | 3.0100 | 3.0400 | 3.0400 | 56,900 |
| 30 Nov 2023 | 2.9200 | 3.1000 | 2.8950 | 3.1000 | 3.1000 | 81,000 |
| 29 Nov 2023 | 2.9200 | 2.9500 | 2.8570 | 2.9200 | 2.9200 | 31,000 |
| 28 Nov 2023 | 2.9400 | 3.0130 | 2.9100 | 2.9200 | 2.9200 | 32,600 |
| 27 Nov 2023 | 2.8200 | 2.9700 | 2.8200 | 2.9400 | 2.9400 | 117,900 |
| 24 Nov 2023 | 2.7700 | 2.9000 | 2.7700 | 2.8500 | 2.8500 | 17,100 |
| 22 Nov 2023 | 2.6700 | 2.8100 | 2.6200 | 2.7700 | 2.7700 | 51,900 |
| 21 Nov 2023 | 2.9100 | 2.9390 | 2.6400 | 2.6700 | 2.6700 | 56,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.