Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transphorm Inc (OP: TGAN )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 5.000 5.100 4.670 5.000 139,936 +0.00(+0.00%)
May 27, 2021 5.100 5.270 4.510 5.000 12,437 +0.01(+0.20%)
May 26, 2021 4.950 5.000 4.950 4.990 2,100 +0.04(+0.81%)
May 25, 2021 4.950 4.950 4.900 4.950 7,951 +0.25(+5.32%)
May 24, 2021 4.500 4.800 4.500 4.700 20,305 +0.20(+4.44%)
May 21, 2021 4.450 4.500 4.400 4.500 25,423 +0.26(+6.13%)
May 20, 2021 4.780 4.780 4.240 4.240 7,709 -0.15(-3.42%)
May 19, 2021 4.390 4.500 4.390 4.390 1,826 -0.10(-2.23%)
May 18, 2021 4.490 4.490 4.490 4.490 526 +0.24(+5.65%)
May 17, 2021 4.470 4.490 4.250 4.250 1,335 +0.05(+1.19%)
May 14, 2021 4.200 4.335 4.200 4.200 516 -0.04(-0.94%)
May 13, 2021 4.650 4.650 4.240 4.240 6,831 -0.11(-2.53%)
May 12, 2021 4.500 4.500 4.350 4.350 15,640 -0.15(-3.33%)
May 11, 2021 4.690 4.690 4.500 4.500 427 -0.29(-6.05%)
May 10, 2021 4.890 4.900 4.510 4.790 2,170 -0.21(-4.20%)
May 07, 2021 5.000 5.000 5.000 5.000 4,341 +0.00(+0.00%)
May 06, 2021 4.500 5.000 4.495 5.000 16,282 +0.50(+11.11%)
May 05, 2021 4.500 4.610 4.500 4.500 1,851 -0.00(-0.00%)
May 04, 2021 4.410 4.600 4.380 4.500 5,040 +0.00(+0.00%)
May 03, 2021 4.450 4.950 4.410 4.500 7,702 -0.49(-9.82%)
Apr 30, 2021 4.020 4.990 4.020 4.990 2,300 +0.41(+8.95%)
Apr 29, 2021 4.750 4.800 4.380 4.580 7,035 -0.22(-4.58%)
Apr 28, 2021 4.800 4.950 4.800 4.800 4,355 +0.00(+0.00%)
Apr 27, 2021 4.900 4.910 4.800 4.800 835 -0.20(-4.00%)
Apr 26, 2021 4.810 5.000 4.810 5.000 2,187 +0.00(+0.00%)
Apr 23, 2021 4.800 5.000 4.800 5.000 13,700 +0.00(+0.00%)
Apr 22, 2021 5.100 5.100 5.000 5.000 28,451 -0.35(-6.54%)
Apr 21, 2021 4.860 5.350 4.860 5.350 7,112 +0.75(+16.30%)
Apr 20, 2021 4.600 4.700 4.390 4.600 2,334 +0.00(+0.11%)
Apr 19, 2021 4.500 4.595 4.370 4.595 1,428 +0.09(+2.11%)
Apr 16, 2021 4.540 4.900 4.460 4.500 17,200 -0.30(-6.25%)
Apr 15, 2021 4.800 4.900 4.550 4.800 3,302 -0.15(-3.03%)
Apr 14, 2021 4.540 4.970 4.540 4.950 2,068 +0.00(+0.00%)
Apr 13, 2021 4.800 4.970 4.540 4.950 18,937 -0.05(-1.00%)
Apr 12, 2021 5.250 5.250 4.850 5.000 34,116 -0.51(-9.26%)
Apr 09, 2021 5.750 6.000 5.250 5.510 24,900 -0.49(-8.17%)
Apr 08, 2021 6.000 6.037 5.600 6.000 12,409 -0.10(-1.64%)
Apr 07, 2021 5.500 6.400 5.500 6.100 4,415 +0.20(+3.39%)
Apr 06, 2021 5.650 5.900 5.250 5.900 32,447 +0.30(+5.36%)
Apr 05, 2021 5.900 5.950 5.000 5.600 60,278 -0.40(-6.67%)
Apr 01, 2021 6.600 6.600 5.800 6.000 27,600 -0.49(-7.55%)
Mar 31, 2021 6.495 6.600 6.000 6.490 14,356 +0.24(+3.84%)
Mar 30, 2021 6.000 6.250 6.000 6.250 6,840 +0.05(+0.81%)
Mar 29, 2021 6.750 6.750 6.000 6.200 11,636 -0.05(-0.80%)
Mar 26, 2021 6.600 6.850 6.005 6.250 15,300 -0.35(-5.30%)
Mar 25, 2021 6.610 6.700 6.550 6.600 18,568 +0.00(+0.00%)
Mar 24, 2021 6.740 6.950 6.000 6.600 82,842 +0.70(+11.86%)
Mar 23, 2021 6.750 9.500 4.800 5.900 466,794 -0.85(-12.59%)
Mar 22, 2021 6.550 6.750 6.550 6.750 9,473 +0.13(+1.96%)
Mar 19, 2021 6.630 6.690 6.550 6.620 4,500 -0.03(-0.45%)
Mar 18, 2021 6.700 6.700 6.610 6.650 442,910 -0.02(-0.30%)
Mar 17, 2021 6.750 7.050 6.670 6.670 14,270 +0.02(+0.30%)
Mar 16, 2021 7.200 7.200 6.650 6.650 3,890 -0.08(-1.19%)
Mar 15, 2021 6.700 6.730 6.700 6.730 2,826 +0.03(+0.45%)
Mar 12, 2021 6.710 6.710 6.600 6.700 5,900 +0.20(+3.08%)
Mar 11, 2021 6.700 6.825 6.500 6.500 9,486 -0.38(-5.52%)
Mar 10, 2021 7.000 7.350 6.880 6.880 1,132 -0.22(-3.10%)
Mar 09, 2021 6.800 7.200 6.800 7.100 9,970 +0.24(+3.50%)
Mar 08, 2021 6.990 6.990 6.860 6.860 4,701 -0.13(-1.86%)
Mar 05, 2021 7.200 7.240 6.850 6.990 33,700 -0.26(-3.59%)
Mar 04, 2021 7.500 8.000 7.100 7.250 31,707 +0.00(+0.00%)
Mar 03, 2021 7.250 7.280 7.200 7.250 52,951 +0.00(+0.00%)
Mar 02, 2021 7.250 7.250 7.200 7.250 44,303 -0.05(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.