Free Trial

Transphorm (TGAN) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free TGAN Stock Alerts
$4.90
+0.02 (+0.41%)
(As of 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Transphorm Stock Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
+0.62%
3 Month
Performance
0.00%
6 Month
Performance
+89.53%
Year-To-Date
Performance
+33.97%
Receive TGAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Transphorm and its competitors with MarketBeat's FREE daily newsletter

Ad The Tomorrow Investor
The Department of Defense Has a New Drone Contractor
The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.
Click here to see how to invest

TGAN Stock Chart for Monday, May, 13, 2024

TGAN Chart by TradingView

Transphorm Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.89$4.88
-0.20%		$4.90$4.87164,130 shs$302.37 million
05/09/2024$4.87$4.89
+0.41%		$4.90$4.8796,958 shs$302.98 million
05/08/2024$4.90$4.87
-0.61%		$4.91$4.83317,429 shs$301.75 million
05/07/2024$4.89$4.90
+0.20%		$4.92$4.851.43 million shs$303.60 million
05/06/2024$4.88$4.89
+0.20%		$4.92$4.86124,554 shs$302.98 million
05/03/2024$4.86$4.88
+0.41%		$4.89$4.86101,758 shs$302.37 million
05/02/2024$4.82$4.86
+0.83%		$4.90$4.8596,568 shs$301.13 million
05/01/2024$4.80$4.82
+0.42%		$4.84$4.79127,381 shs$298.65 million
04/30/2024$4.83$4.80
-0.62%		$4.83$4.7978,928 shs$297.41 million
04/29/2024$4.86$4.83
-0.62%		$4.86$4.8180,470 shs$299.27 million
04/26/2024$4.83$4.86
+0.62%		$4.87$4.82159,936 shs$307.54 million
04/25/2024$4.83$4.83$4.85$4.79174,926 shs$305.64 million
04/24/2024$4.85$4.83
-0.41%		$4.89$4.81199,984 shs$305.64 million
04/23/2024$4.82$4.85
+0.62%		$4.90$4.77264,429 shs$306.91 million
04/22/2024$4.79$4.82
+0.63%		$4.86$4.72157,306 shs$305.01 million
04/19/2024$4.80$4.79
-0.21%		$4.82$4.60382,906 shs$303.09 million
04/18/2024$4.80$4.80$4.83$4.80144,874 shs$303.74 million
04/17/2024$4.81$4.80
-0.21%		$4.84$4.80236,132 shs$303.74 million
04/16/2024$4.82$4.81
-0.21%		$4.82$4.80158,219 shs$304.38 million
04/15/2024$4.86$4.82
-0.82%		$4.87$4.81190,606 shs$305.01 million
04/12/2024$4.88$4.86
-0.41%		$4.88$4.8694,258 shs$307.54 million
04/11/2024$4.90$4.88
-0.41%		$4.90$4.88107,626 shs$308.81 million
04/10/2024$4.91$4.90
-0.20%		$4.90$4.88143,805 shs$310.07 million
04/09/2024$4.90$4.91
+0.20%		$4.92$4.88208,782 shs$310.71 million
04/08/2024$4.92$4.90
-0.41%		$4.92$4.89213,030 shs$310.07 million
04/05/2024$4.92$4.92$4.93$4.9156,702 shs$311.34 million
04/04/2024$4.90$4.92
+0.41%		$4.93$4.90116,883 shs$311.34 million
04/03/2024$4.91$4.90
-0.20%		$4.91$4.9097,971 shs$310.07 million
04/02/2024$4.91$4.91$4.91$4.90137,377 shs$310.71 million
04/01/2024$4.91$4.91$4.92$4.90127,127 shs$310.71 million
03/29/2024$4.91$4.91$4.91$4.90119,713 shs$310.71 million
03/28/2024$4.90$4.91
+0.20%		$4.91$4.90119,713 shs$310.71 million
03/27/2024$4.90$4.90$4.91$4.8979,708 shs$310.07 million
03/26/2024$4.90$4.90$4.92$4.90158,964 shs$310.07 million
03/25/2024$4.91$4.90
-0.20%		$4.91$4.90335,343 shs$310.07 million
03/22/2024$4.91$4.91$4.92$4.89396,315 shs$310.71 million
03/21/2024$4.91$4.91$4.92$4.90254,989 shs$310.71 million
03/20/2024$4.92$4.91
-0.20%		$4.92$4.9166,513 shs$310.68 million
03/19/2024$4.91$4.92
+0.20%		$4.92$4.90239,410 shs$311.34 million
03/18/2024$4.90$4.91
+0.20%		$4.92$4.89276,892 shs$310.71 million
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/15/2024$4.88$4.90
+0.41%		$4.91$4.88320,146 shs$310.05 million
03/14/2024$4.93$4.88
-1.01%		$4.93$4.88215,275 shs$308.81 million
03/13/2024$4.89$4.93
+0.82%		$4.93$4.87267,811 shs$311.97 million
03/12/2024$4.80$4.89
+1.88%		$4.90$4.80316,652 shs$309.44 million
03/11/2024$4.80$4.80$4.82$4.80231,023 shs$303.74 million
03/08/2024$4.82$4.80
-0.41%		$4.82$4.80163,736 shs$303.74 million
03/07/2024$4.80$4.82
+0.42%		$4.85$4.81186,234 shs$304.96 million
03/06/2024$4.81$4.80
-0.21%		$4.83$4.8093,240 shs$303.70 million
03/05/2024$4.84$4.81
-0.62%		$4.83$4.80151,335 shs$304.33 million
03/04/2024$4.81$4.84
+0.62%		$4.84$4.80243,077 shs$306.23 million
03/01/2024$4.81$4.81$4.82$4.80169,511 shs$304.31 million
02/29/2024$4.82$4.81
-0.21%		$4.85$4.80163,475 shs$304.33 million
02/28/2024$4.85$4.82
-0.62%		$4.86$4.81180,997 shs$304.96 million
02/27/2024$4.87$4.85
-0.41%		$4.92$4.85225,821 shs$306.86 million
02/26/2024$4.86$4.87
+0.21%		$4.89$4.86108,528 shs$308.13 million
02/23/2024$4.90$4.86
-0.82%		$4.87$4.84342,849 shs$307.49 million
02/22/2024$4.88$4.90
+0.41%		$4.90$4.86317,192 shs$303.60 million
02/21/2024$4.88$4.88$4.88$4.85202,156 shs$302.37 million
02/20/2024$4.90$4.88
-0.41%		$4.92$4.87378,525 shs$302.37 million
02/19/2024$4.90$4.90$4.93$4.88327,100 shs$303.60 million
02/16/2024$4.92$4.90
-0.41%		$4.93$4.88327,115 shs$303.60 million
02/15/2024$4.92$4.92$4.96$4.90319,074 shs$304.84 million
02/14/2024$4.89$4.92
+0.61%		$4.94$4.91112,920 shs$304.84 million
02/13/2024$4.91$4.89
-0.41%		$4.92$4.89208,071 shs$302.98 million
02/12/2024$4.91$4.91$4.94$4.91256,162 shs$304.22 million

Related Companies:
This page (NASDAQ:TGAN) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon’s New Device is About to Shock the World
InvestorPlace
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press