Free Trial

Transphorm (TGAN) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free TGAN Stock Alerts
$4.83
0.00 (0.00%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Transphorm Stock Price Performance

5 Day
Performance
+0.84%
1 Month
Performance
-1.43%
3 Month
Performance
-0.62%
6 Month
Performance
+99.59%
Year-To-Date
Performance
+32.33%
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 WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

TGAN Stock Chart for Thursday, April, 25, 2024

TGAN Chart by TradingView

Transphorm Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
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
02/09/2024$4.88$4.91
+0.61%		$4.96$4.88274,870 shs$304.22 million
02/08/2024$4.86$4.88
+0.41%		$4.90$4.86185,493 shs$302.37 million
02/07/2024$4.87$4.86
-0.21%		$4.88$4.86273,317 shs$301.13 million
02/06/2024$4.86$4.87
+0.21%		$4.88$4.85276,434 shs$301.75 million
02/05/2024$4.84$4.86
+0.41%		$4.87$4.84433,073 shs$301.13 million
02/02/2024$4.85$4.84
-0.21%		$4.88$4.82573,044 shs$299.89 million
02/01/2024$4.84$4.85
+0.21%		$4.87$4.83502,702 shs$300.51 million
01/31/2024$4.87$4.84
-0.62%		$4.87$4.84343,686 shs$299.89 million
01/30/2024$4.90$4.87
-0.61%		$4.89$4.86213,165 shs$301.75 million
01/29/2024$4.87$4.90
+0.62%		$4.90$4.85246,962 shs$303.60 million
01/26/2024$4.86$4.87
+0.21%		$4.89$4.85250,012 shs$301.75 million
01/25/2024$4.83$4.86
+0.62%		$4.86$4.83311,261 shs$301.13 million
01/24/2024$4.82$4.83
+0.21%		$4.85$4.81415,067 shs$299.27 million

Related Companies:
This page (NASDAQ:TGAN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings