Free Trial

Transphorm (TGAN) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free TGAN Stock Alerts
$4.83
0.00 (0.00%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesOwnershipSEC Filings

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%
1 Year
Performance
+71.89%
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 Stansberry Research
World’s biggest multibillionaire investor is buying THIS by the ton [picture]
Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.
Click here to find out what to do.

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$305.62 million
04/24/2024$4.85$4.83
-0.41%		$4.89$4.81199,885 shs$305.62 million
04/23/2024$4.82$4.85
+0.62%		$4.90$4.77264,429 shs$306.88 million
04/22/2024$4.79$4.82
+0.63%		$4.86$4.72157,306 shs$304.99 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$303.72 million
04/17/2024$4.81$4.80
-0.21%		$4.84$4.80236,132 shs$303.72 million
04/16/2024$4.82$4.81
-0.21%		$4.83$4.80158,219 shs$304.35 million
04/15/2024$4.86$4.82
-0.82%		$4.87$4.81190,606 shs$304.99 million
04/12/2024$4.88$4.86
-0.41%		$4.88$4.8694,258 shs$307.52 million
04/11/2024$4.90$4.88
-0.41%		$4.90$4.88107,626 shs$308.78 million
04/10/2024$4.91$4.90
-0.20%		$4.90$4.88143,805 shs$310.05 million
04/09/2024$4.90$4.91
+0.20%		$4.92$4.88208,782 shs$310.68 million
04/08/2024$4.92$4.90
-0.41%		$4.92$4.89213,030 shs$310.05 million
04/05/2024$4.92$4.92$4.93$4.9156,702 shs$311.31 million
04/04/2024$4.90$4.92
+0.41%		$4.93$4.90116,883 shs$311.31 million
04/03/2024$4.91$4.90
-0.20%		$4.91$4.9097,971 shs$310.05 million
04/02/2024$4.91$4.91$4.91$4.90137,377 shs$310.68 million
04/01/2024$4.91$4.91$4.91$4.90127,127 shs$310.68 million
03/29/2024$4.91$4.91$4.91$4.90119,713 shs$310.68 million
03/28/2024$4.90$4.91
+0.20%		$4.91$4.90119,713 shs$310.68 million
03/27/2024$4.90$4.90$4.91$4.8979,708 shs$310.05 million
03/26/2024$4.90$4.90$4.92$4.90158,964 shs$310.05 million
03/25/2024$4.91$4.90
-0.20%		$4.91$4.90335,143 shs$310.05 million
03/22/2024$4.91$4.91$4.92$4.89396,315 shs$310.68 million
03/21/2024$4.91$4.91$4.92$4.90254,989 shs$310.68 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$311.31 million
03/18/2024$4.90$4.91
+0.20%		$4.92$4.89276,913 shs$310.68 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$308.78 million
03/13/2024$4.89$4.93
+0.82%		$4.93$4.87267,811 shs$311.95 million
03/12/2024$4.80$4.89
+1.88%		$4.90$4.80316,651 shs$309.42 million
03/11/2024$4.80$4.80$4.82$4.80256,738 shs$303.72 million
03/08/2024$4.82$4.80
-0.41%		$4.82$4.80163,736 shs$303.68 million
03/07/2024$4.80$4.82
+0.42%		$4.84$4.81186,234 shs$304.94 million
03/06/2024$4.81$4.80
-0.21%		$4.83$4.8093,240 shs$303.68 million
03/05/2024$4.84$4.81
-0.62%		$4.83$4.80151,335 shs$304.31 million
03/04/2024$4.81$4.84
+0.62%		$4.84$4.80243,077 shs$306.21 million
03/01/2024$4.81$4.81$4.82$4.80169,511 shs$304.31 million
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
02/29/2024$4.82$4.81
-0.21%		$4.85$4.80163,475 shs$304.31 million
02/28/2024$4.85$4.82
-0.62%		$4.86$4.81180,997 shs$304.94 million
02/27/2024$4.87$4.85
-0.41%		$4.92$4.85225,821 shs$306.84 million
02/26/2024$4.86$4.87
+0.21%		$4.89$4.86108,528 shs$308.11 million
02/23/2024$4.90$4.86
-0.82%		$4.87$4.84342,849 shs$301.13 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$4.90319,073 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$4.89256,162 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$4.87185,493 shs$302.37 million
02/07/2024$4.87$4.86
-0.21%		$4.88$4.86273,307 shs$301.13 million
02/06/2024$4.86$4.87
+0.21%		$4.88$4.85276,364 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$4.83503,298 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 (OTCMKTS:TGAN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings