Transphorm, Inc. (TGAN)
Jun 20, 2024 - TGAN was delisted (reason: acquired by Renesas)
5.10
+0.34 (7.14%)
Last trade price
on Jun 20, 2024
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2024 | 4.89 | 4.90 | 4.88 | 4.90 | 4.90 | -0.20% | 143,805 |
| Apr 9, 2024 | 4.91 | 4.92 | 4.88 | 4.91 | 4.91 | 0.20% | 208,782 |
| Apr 8, 2024 | 4.92 | 4.92 | 4.89 | 4.90 | 4.90 | -0.41% | 213,030 |
| Apr 5, 2024 | 4.92 | 4.93 | 4.91 | 4.92 | 4.92 | - | 56,702 |
| Apr 4, 2024 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | 0.41% | 116,881 |
| Apr 3, 2024 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.20% | 97,971 |
| Apr 2, 2024 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | - | 137,377 |
| Apr 1, 2024 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | - | 127,127 |
| Mar 28, 2024 | 4.91 | 4.91 | 4.90 | 4.91 | 4.91 | 0.20% | 119,713 |
| Mar 27, 2024 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | - | 79,708 |
| Mar 26, 2024 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | - | 158,964 |
| Mar 25, 2024 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | -0.20% | 335,343 |
| Mar 22, 2024 | 4.90 | 4.92 | 4.89 | 4.91 | 4.91 | - | 396,319 |
| Mar 21, 2024 | 4.92 | 4.92 | 4.90 | 4.91 | 4.91 | - | 255,098 |
| Mar 20, 2024 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | -0.20% | 66,514 |
| Mar 19, 2024 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.20% | 239,413 |
| Mar 18, 2024 | 4.89 | 4.92 | 4.89 | 4.91 | 4.91 | 0.20% | 276,913 |
| Mar 15, 2024 | 4.88 | 4.91 | 4.88 | 4.90 | 4.90 | 0.41% | 320,146 |
| Mar 14, 2024 | 4.92 | 4.93 | 4.88 | 4.88 | 4.88 | -1.01% | 215,275 |
| Mar 13, 2024 | 4.87 | 4.93 | 4.87 | 4.93 | 4.93 | 0.82% | 267,764 |
| Mar 12, 2024 | 4.81 | 4.90 | 4.80 | 4.89 | 4.89 | 1.87% | 316,651 |
| Mar 11, 2024 | 4.81 | 4.82 | 4.80 | 4.80 | 4.80 | - | 231,023 |
| Mar 8, 2024 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 163,736 |
| Mar 7, 2024 | 4.81 | 4.85 | 4.81 | 4.82 | 4.82 | 0.42% | 186,234 |
| Mar 6, 2024 | 4.82 | 4.83 | 4.80 | 4.80 | 4.80 | -0.21% | 93,241 |
| Mar 5, 2024 | 4.81 | 4.83 | 4.80 | 4.81 | 4.81 | -0.62% | 151,335 |
| Mar 4, 2024 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.62% | 243,110 |
| Mar 1, 2024 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | - | 169,511 |
| Feb 29, 2024 | 4.85 | 4.85 | 4.80 | 4.81 | 4.81 | -0.21% | 163,515 |
| Feb 28, 2024 | 4.85 | 4.86 | 4.81 | 4.82 | 4.82 | -0.62% | 180,997 |
| Feb 27, 2024 | 4.87 | 4.92 | 4.85 | 4.85 | 4.85 | -0.41% | 225,821 |
| Feb 26, 2024 | 4.87 | 4.89 | 4.86 | 4.87 | 4.87 | 0.21% | 108,533 |
| Feb 23, 2024 | 4.87 | 4.87 | 4.84 | 4.86 | 4.86 | -0.82% | 342,849 |
| Feb 22, 2024 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 317,198 |
| Feb 21, 2024 | 4.86 | 4.88 | 4.85 | 4.88 | 4.88 | - | 202,156 |
| Feb 20, 2024 | 4.89 | 4.92 | 4.87 | 4.88 | 4.88 | -0.41% | 378,556 |
| Feb 16, 2024 | 4.90 | 4.93 | 4.88 | 4.90 | 4.90 | -0.41% | 327,115 |
| Feb 15, 2024 | 4.93 | 4.96 | 4.90 | 4.92 | 4.92 | - | 319,110 |
| Feb 14, 2024 | 4.94 | 4.94 | 4.91 | 4.92 | 4.92 | 0.61% | 112,920 |
| Feb 13, 2024 | 4.90 | 4.92 | 4.89 | 4.89 | 4.89 | -0.41% | 208,075 |
| Feb 12, 2024 | 4.91 | 4.94 | 4.89 | 4.91 | 4.91 | - | 256,162 |
| Feb 9, 2024 | 4.89 | 4.96 | 4.88 | 4.91 | 4.91 | 0.61% | 274,870 |
| Feb 8, 2024 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | 0.41% | 185,493 |
| Feb 7, 2024 | 4.87 | 4.88 | 4.86 | 4.86 | 4.86 | -0.21% | 273,567 |
| Feb 6, 2024 | 4.85 | 4.88 | 4.85 | 4.87 | 4.87 | 0.21% | 276,464 |
| Feb 5, 2024 | 4.84 | 4.87 | 4.84 | 4.86 | 4.86 | 0.41% | 433,074 |
| Feb 2, 2024 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.21% | 573,044 |
| Feb 1, 2024 | 4.84 | 4.87 | 4.83 | 4.85 | 4.85 | 0.21% | 503,298 |
| Jan 31, 2024 | 4.86 | 4.87 | 4.84 | 4.84 | 4.84 | -0.62% | 343,686 |
| Jan 30, 2024 | 4.88 | 4.89 | 4.86 | 4.87 | 4.87 | -0.61% | 213,165 |