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 (%)
Aug 31, 2021 4.300 4.350 4.200 4.350 22,217 +0.05(+1.16%)
Aug 30, 2021 3.970 4.300 3.970 4.300 6,773 +0.15(+3.61%)
Aug 27, 2021 4.230 4.340 3.980 4.150 3,929 -0.05(-1.19%)
Aug 26, 2021 3.925 4.200 3.860 4.200 2,972 +0.34(+8.81%)
Aug 25, 2021 3.860 3.860 3.860 3.860 1,005 +0.01(+0.26%)
Aug 24, 2021 4.050 4.100 3.850 3.850 12,478 -0.27(-6.55%)
Aug 23, 2021 4.050 4.150 3.520 4.120 31,205 +0.22(+5.64%)
Aug 20, 2021 3.990 4.000 3.900 3.900 26,410 -0.10(-2.50%)
Aug 19, 2021 4.100 4.100 4.000 4.000 26,734 -0.05(-1.23%)
Aug 18, 2021 4.010 4.070 4.010 4.050 1,283 -0.13(-3.11%)
Aug 17, 2021 4.180 4.180 4.000 4.180 3,238 +0.00(+0.00%)
Aug 16, 2021 4.100 4.180 4.100 4.180 3,845 +0.06(+1.45%)
Aug 13, 2021 4.000 4.120 4.000 4.120 1,040 -0.07(-1.67%)
Aug 12, 2021 4.200 4.200 4.050 4.190 16,624 -0.04(-0.95%)
Aug 11, 2021 4.200 4.230 4.000 4.230 25,926 +0.27(+6.82%)
Aug 10, 2021 4.140 4.140 3.960 3.960 53,569 -0.05(-1.25%)
Aug 09, 2021 4.000 4.190 3.900 4.010 21,233 -0.19(-4.52%)
Aug 06, 2021 4.000 4.290 4.000 4.200 2,445 +0.20(+5.00%)
Aug 05, 2021 4.230 4.240 3.910 4.000 26,379 +0.30(+8.11%)
Aug 04, 2021 4.290 4.290 3.510 3.700 7,375 -0.59(-13.75%)
Aug 03, 2021 4.330 4.330 3.530 4.290 1,369 -0.03(-0.69%)
Aug 02, 2021 4.280 4.340 4.230 4.320 3,669 +0.04(+0.93%)
Jul 30, 2021 4.000 4.290 4.000 4.280 6,549 +0.03(+0.71%)
Jul 29, 2021 4.300 4.310 4.250 4.250 8,775 -0.12(-2.75%)
Jul 28, 2021 3.990 4.390 3.980 4.370 13,554 +0.38(+9.52%)
Jul 27, 2021 3.900 4.000 3.900 3.990 40,322 +0.24(+6.40%)
Jul 26, 2021 4.000 4.000 3.260 3.750 14,685 -0.25(-6.25%)
Jul 23, 2021 4.120 4.120 3.900 4.000 34,424 -0.11(-2.68%)
Jul 22, 2021 4.390 4.390 4.110 4.110 4,208 -0.28(-6.38%)
Jul 21, 2021 4.310 4.390 4.310 4.390 6,634 +0.09(+2.09%)
Jul 20, 2021 4.300 4.450 4.300 4.300 4,785 -0.16(-3.59%)
Jul 19, 2021 4.680 4.680 4.200 4.460 3,326 +0.09(+2.06%)
Jul 16, 2021 4.470 4.470 4.210 4.370 4,753 -0.10(-2.24%)
Jul 15, 2021 4.470 4.470 4.220 4.470 8,512 +0.06(+1.36%)
Jul 14, 2021 4.480 4.480 4.410 4.410 1,985 +0.00(+0.00%)
Jul 13, 2021 4.500 4.500 4.380 4.410 7,556 -0.09(-2.00%)
Jul 12, 2021 4.690 4.690 4.200 4.500 11,738 -0.02(-0.44%)
Jul 09, 2021 4.550 4.650 4.520 4.520 4,760 +0.00(+0.00%)
Jul 08, 2021 4.510 4.710 4.510 4.520 3,290 -0.01(-0.22%)
Jul 07, 2021 4.500 4.530 4.480 4.530 1,416 -0.05(-1.09%)
Jul 06, 2021 4.500 4.580 4.500 4.580 2,036 +0.22(+5.05%)
Jul 02, 2021 4.400 4.400 4.360 4.360 2,472 -0.14(-3.11%)
Jul 01, 2021 4.580 4.580 4.460 4.500 4,281 -0.08(-1.75%)
Jun 30, 2021 4.490 4.590 4.360 4.580 15,951 -0.01(-0.22%)
Jun 29, 2021 4.500 4.590 4.500 4.590 8,974 +0.11(+2.46%)
Jun 28, 2021 4.770 4.770 4.480 4.480 12,791 -0.17(-3.66%)
Jun 25, 2021 4.750 4.750 4.610 4.650 28,027 +0.05(+1.09%)
Jun 24, 2021 4.620 4.760 4.500 4.600 47,929 +0.10(+2.22%)
Jun 23, 2021 4.470 4.560 4.200 4.500 14,383 +0.05(+1.12%)
Jun 22, 2021 4.450 4.450 4.450 4.450 3,467 +0.00(+0.00%)
Jun 21, 2021 4.670 4.670 4.450 4.450 418 -0.02(-0.45%)
Jun 18, 2021 4.150 4.760 4.150 4.470 59,221 -0.09(-1.97%)
Jun 17, 2021 4.740 4.740 4.560 4.560 2,532 -0.05(-1.08%)
Jun 16, 2021 4.600 4.740 4.570 4.610 9,454 -0.14(-2.95%)
Jun 15, 2021 4.620 4.810 4.600 4.750 2,885 -0.06(-1.25%)
Jun 14, 2021 4.700 4.820 4.700 4.810 967 -0.02(-0.41%)
Jun 11, 2021 5.000 5.000 4.680 4.830 34,543 -0.17(-3.40%)
Jun 10, 2021 4.510 5.000 4.500 5.000 21,831 +0.35(+7.53%)
Jun 09, 2021 4.610 4.800 4.610 4.650 1,696 -0.13(-2.72%)
Jun 08, 2021 4.900 5.030 4.750 4.780 15,612 +0.05(+1.06%)
Jun 07, 2021 4.750 4.900 4.730 4.730 16,089 -0.27(-5.40%)
Jun 04, 2021 4.700 5.010 4.540 5.000 22,731 +0.26(+5.49%)
Jun 03, 2021 4.740 4.740 4.550 4.740 2,618 +0.00(+0.00%)
Jun 02, 2021 4.600 4.800 4.540 4.740 3,213 -0.06(-1.25%)
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.