Get the Stockscreener App
4.90
0.00%
+0.00
After Hours:
4.895
-0.005
-0.10%
Transphorm Inc Stock (TGAN) Price History
The historical daily chart and data for Transphorm Inc stock (TGAN), show that the latest closing stock price as of May 14, 2024, is $4.90.
- Transphorm Inc all-time high stock price is $4.96, occurred on February 09, 2024.
- The lowest Transphorm Inc stock price recorded was $1.94 on October 04, 2023. Since then, Transphorm Inc's stock price has risen over 152.58% to $4.90 now.
- The 52-week high stock price for TGAN is $4.96, representing a 1.22% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for TGAN is $1.94, indicating a -60.41% decrease from the current share price, occurred on October 04, 2023.
The table below shows more information about TGAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $4.92 | $4.89 | $0.03 | 106,137.0 | +0.00% |
| May 13, 2024 | $4.92 | $4.88 | $0.04 | 73,636.0 | +0.41% |
| May 10, 2024 | $4.90 | $4.87 | $0.03 | 163,388.0 | -0.20% |
| May 09, 2024 | $4.90 | $4.87 | $0.03 | 93,144.0 | +0.41% |
| May 08, 2024 | $4.91 | $4.83 | $0.08 | 315,610.0 | -0.61% |
| May 07, 2024 | $4.92 | $4.85 | $0.07 | 1,431,950.0 | +0.20% |
| May 06, 2024 | $4.92 | $4.86 | $0.0575 | 123,657.0 | +0.20% |
| May 03, 2024 | $4.89 | $4.87 | $0.025 | 100,685.0 | +0.41% |
| May 02, 2024 | $4.90 | $4.85 | $0.05 | 94,384.0 | +0.83% |
| May 01, 2024 | $4.84 | $4.79 | $0.05 | 126,837.0 | +0.42% |
| Apr 30, 2024 | $4.83 | $4.79 | $0.035 | 77,076.0 | -0.62% |
| Apr 29, 2024 | $4.86 | $4.81 | $0.05 | 78,351.0 | -0.62% |
| Apr 26, 2024 | $4.87 | $4.82 | $0.045 | 159,221.0 | +0.62% |
| Apr 25, 2024 | $4.84 | $4.79 | $0.06 | 170,880.0 | +0.00% |
| Apr 24, 2024 | $4.89 | $4.81 | $0.08 | 199,125.0 | -0.41% |
| Apr 23, 2024 | $4.90 | $4.77 | $0.13 | 264,960.0 | +0.62% |
| Apr 22, 2024 | $4.87 | $4.71 | $0.155 | 155,614.0 | +0.63% |
| Apr 19, 2024 | $4.82 | $4.60 | $0.22 | 381,296.0 | -0.21% |
| Apr 18, 2024 | $4.83 | $4.80 | $0.03 | 141,741.0 | +0.00% |
| Apr 17, 2024 | $4.83 | $4.80 | $0.035 | 235,200.0 | -0.21% |
| Apr 16, 2024 | $4.83 | $4.80 | $0.03 | 157,882.0 | -0.21% |
Transphorm Inc Stock (TGAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Transphorm Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TGAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Transphorm Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Transphorm Inc Stock (TGAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.92 | $4.79 | $0.13 | 2,735,565.0 | +2.08% |
| Apr, 2024 | $4.93 | $4.60 | $0.33 | 3,506,534.0 | -2.24% |
| Mar, 2024 | $4.93 | $4.79 | $0.135 | 4,311,587.0 | +2.08% |
| Feb, 2024 | $4.96 | $4.80 | $0.16 | 5,662,345.0 | -0.62% |
| Jan, 2024 | $4.90 | $3.56 | $1.34 | 18,430,892.0 | +32.60% |
Transphorm Inc Stock (TGAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.85 | $2.68 | $1.17 | 1,809,429.0 | +17.74% |
| Nov, 2023 | $3.10 | $2.40 | $0.70 | 1,138,591.0 | +18.77% |
| Oct, 2023 | $2.71 | $1.94 | $0.7699 | 1,069,082.0 | +17.57% |
| Sep, 2023 | $2.63 | $2.21 | $0.42 | 660,234.0 | +0.00% |
1.34%
Cap:
|
Volume (24h):