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, 2024 5.10 5.10 5.10 5.10 5.10 - -
Jun 20, 2024 5.09 5.11 5.09 5.10 5.10 7.14% 1,570,281
Jun 18, 2024 4.77 4.82 4.75 4.76 4.76 0.21% 215,850
Jun 17, 2024 4.73 4.81 4.73 4.75 4.75 - 138,832
Jun 14, 2024 4.78 4.82 4.72 4.75 4.75 -1.04% 251,542
Jun 13, 2024 4.82 4.82 4.78 4.80 4.80 0.21% 71,633
Jun 12, 2024 4.85 4.89 4.78 4.79 4.79 -0.21% 117,548
Jun 11, 2024 4.79 4.80 4.78 4.80 4.80 0.21% 75,582
Jun 10, 2024 4.77 4.81 4.76 4.79 4.79 0.21% 35,410
Jun 7, 2024 4.80 4.81 4.77 4.78 4.78 - 50,897
Jun 6, 2024 4.81 4.82 4.78 4.78 4.78 -0.42% 76,040
Jun 5, 2024 4.83 4.83 4.79 4.80 4.80 - 25,473
Jun 4, 2024 4.80 4.81 4.78 4.80 4.80 - 122,725
Jun 3, 2024 4.79 4.81 4.77 4.80 4.80 0.42% 396,176
May 31, 2024 4.85 4.85 4.77 4.78 4.78 -1.44% 245,257
May 30, 2024 4.85 4.86 4.82 4.85 4.85 0.41% 55,277
May 29, 2024 4.85 4.87 4.83 4.83 4.83 -0.62% 41,758
May 28, 2024 4.89 4.90 4.86 4.86 4.86 -0.61% 215,787
May 24, 2024 4.91 4.91 4.87 4.89 4.89 - 88,004
May 23, 2024 4.89 4.90 4.88 4.89 4.89 - 83,813
May 22, 2024 4.90 4.91 4.89 4.89 4.89 -0.20% 98,539
May 21, 2024 4.90 4.92 4.90 4.90 4.90 -0.20% 90,403
May 20, 2024 4.90 4.92 4.90 4.91 4.91 0.20% 48,692
May 17, 2024 4.91 4.91 4.89 4.90 4.90 0.20% 53,728
May 16, 2024 4.89 4.91 4.88 4.89 4.89 - 74,726
May 15, 2024 4.92 4.92 4.89 4.89 4.89 -0.20% 68,756
May 14, 2024 4.90 4.92 4.89 4.90 4.90 - 106,414
May 13, 2024 4.92 4.92 4.88 4.90 4.90 0.41% 73,645
May 10, 2024 4.89 4.90 4.87 4.88 4.88 -0.20% 164,130
May 9, 2024 4.87 4.90 4.87 4.89 4.89 0.41% 96,958
May 8, 2024 4.87 4.91 4.83 4.87 4.87 -0.61% 317,429
May 7, 2024 4.90 4.92 4.85 4.90 4.90 0.20% 1,431,950
May 6, 2024 4.90 4.92 4.86 4.89 4.89 0.20% 124,554
May 3, 2024 4.88 4.89 4.87 4.88 4.88 0.41% 101,758
May 2, 2024 4.85 4.90 4.85 4.86 4.86 0.83% 96,730
May 1, 2024 4.81 4.84 4.79 4.82 4.82 0.42% 127,381
Apr 30, 2024 4.82 4.83 4.79 4.80 4.80 -0.62% 78,928
Apr 29, 2024 4.86 4.86 4.81 4.83 4.83 -0.62% 80,470
Apr 26, 2024 4.83 4.87 4.82 4.86 4.86 0.62% 159,936
Apr 25, 2024 4.81 4.85 4.79 4.83 4.83 - 174,926
Apr 24, 2024 4.84 4.89 4.81 4.83 4.83 -0.41% 199,984
Apr 23, 2024 4.83 4.90 4.77 4.85 4.85 0.62% 265,142
Apr 22, 2024 4.78 4.87 4.72 4.82 4.82 0.63% 157,306
Apr 19, 2024 4.80 4.82 4.60 4.79 4.79 -0.21% 382,906
Apr 18, 2024 4.81 4.83 4.80 4.80 4.80 - 144,874
Apr 17, 2024 4.82 4.84 4.80 4.80 4.80 -0.21% 236,132
Apr 16, 2024 4.82 4.83 4.80 4.81 4.81 -0.21% 158,219
Apr 15, 2024 4.87 4.87 4.81 4.82 4.82 -0.82% 190,606
Apr 12, 2024 4.88 4.88 4.86 4.86 4.86 -0.41% 94,258
Apr 11, 2024 4.90 4.90 4.88 4.88 4.88 -0.41% 107,626