Transphorm, Inc. (TGAN)
Jun 20, 2024 - TGAN was delisted (reason: acquired by Renesas)
5.10
+0.34 (7.14%)
Inactive · Last trade price on Jun 20, 2024

Transphorm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 21, 20245.105.105.105.105.10--
Jun 20, 20245.095.115.095.105.107.14%1,570,281
Jun 18, 20244.774.824.754.764.760.21%215,850
Jun 17, 20244.734.814.734.754.75-138,832
Jun 14, 20244.784.824.724.754.75-1.04%251,542
Jun 13, 20244.824.824.784.804.800.21%71,633
Jun 12, 20244.854.894.784.794.79-0.21%117,548
Jun 11, 20244.794.804.784.804.800.21%75,582
Jun 10, 20244.774.814.764.794.790.21%35,410
Jun 7, 20244.804.814.774.784.78-50,897
Jun 6, 20244.814.824.784.784.78-0.42%76,040
Jun 5, 20244.834.834.794.804.80-25,473
Jun 4, 20244.804.814.784.804.80-122,725
Jun 3, 20244.794.814.774.804.800.42%396,176
May 31, 20244.854.854.774.784.78-1.44%245,257
May 30, 20244.854.864.824.854.850.41%55,277
May 29, 20244.854.874.834.834.83-0.62%41,758
May 28, 20244.894.904.864.864.86-0.61%215,787
May 24, 20244.914.914.874.894.89-88,004
May 23, 20244.894.904.884.894.89-83,813
May 22, 20244.904.914.894.894.89-0.20%98,539
May 21, 20244.904.924.904.904.90-0.20%90,403
May 20, 20244.904.924.904.914.910.20%48,692
May 17, 20244.914.914.894.904.900.20%53,728
May 16, 20244.894.914.884.894.89-74,726
May 15, 20244.924.924.894.894.89-0.20%68,756
May 14, 20244.904.924.894.904.90-106,414
May 13, 20244.924.924.884.904.900.41%73,645
May 10, 20244.894.904.874.884.88-0.20%164,130
May 9, 20244.874.904.874.894.890.41%96,958
May 8, 20244.874.914.834.874.87-0.61%317,429
May 7, 20244.904.924.854.904.900.20%1,431,950
May 6, 20244.904.924.864.894.890.20%124,554
May 3, 20244.884.894.874.884.880.41%101,758
May 2, 20244.854.904.854.864.860.83%96,730
May 1, 20244.814.844.794.824.820.42%127,381
Apr 30, 20244.824.834.794.804.80-0.62%78,928
Apr 29, 20244.864.864.814.834.83-0.62%80,470
Apr 26, 20244.834.874.824.864.860.62%159,936
Apr 25, 20244.814.854.794.834.83-174,926
Apr 24, 20244.844.894.814.834.83-0.41%199,984
Apr 23, 20244.834.904.774.854.850.62%265,142
Apr 22, 20244.784.874.724.824.820.63%157,306
Apr 19, 20244.804.824.604.794.79-0.21%382,906
Apr 18, 20244.814.834.804.804.80-144,874
Apr 17, 20244.824.844.804.804.80-0.21%236,132
Apr 16, 20244.824.834.804.814.81-0.21%158,219
Apr 15, 20244.874.874.814.824.82-0.82%190,606
Apr 12, 20244.884.884.864.864.86-0.41%94,258
Apr 11, 20244.904.904.884.884.88-0.41%107,626