Transphorm Inc (TGAN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 6.69456066946 | 4.78 | 5.105 | 4.72 | 544126 | 5.0035059 | CS |
| 4 | 0.19 | 3.86965376782 | 4.91 | 5.105 | 4.72 | 209815 | 4.92118596 | CS |
| 12 | 0.2 | 4.08163265306 | 4.9 | 5.105 | 4.6 | 183671 | 4.88738859 | CS |
| 26 | 1.86 | 57.4074074074 | 3.24 | 5.105 | 3.1841 | 316983 | 4.82273917 | CS |
| 52 | 1.18 | 30.1020408163 | 3.92 | 5.105 | 1.94 | 190793 | 4.4810008 | CS |
| 156 | -2.2 | -30.1369863014 | 7.3 | 7.96 | 1.94 | 121384 | 4.84387127 | CS |
| 260 | -2.2 | -30.1369863014 | 7.3 | 7.96 | 1.94 | 121384 | 4.84387127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1718922900 | 5.1 | 0.34 | 7.14 | 5.09 | 5.105 | 5.09 | 1570281 |
| 1718750100 | 4.76 | 0.01 | 0.21 | 4.7699999 | 4.815 | 4.745 | 215850 |
| 1718663700 | 4.75 | 0 | 0.00 | 4.73 | 4.8099999 | 4.73 | 138832 |
| 1718404500 | 4.75 | -0.05 | -1.04 | 4.78 | 4.82 | 4.72 | 251542 |
| 1718318100 | 4.8 | 0.01 | 0.21 | 4.82 | 4.82 | 4.78 | 71633 |
| 1718231700 | 4.79 | -0.01 | -0.21 | 4.85 | 4.89 | 4.78 | 117548 |
| 1718145300 | 4.8 | 0.01 | 0.21 | 4.79 | 4.8 | 4.78 | 75457 |
| 1718058900 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.8099999 | 4.76 | 35395 |
| 1717799700 | 4.78 | 0 | 0.00 | 4.8 | 4.82 | 4.7709 | 50897 |
| 1717713300 | 4.78 | -0.02 | -0.31 | 4.8099999 | 4.82 | 4.78 | 76040 |
| 1717626900 | 4.795 | -0.01 | -0.10 | 4.83 | 4.83 | 4.785 | 25473 |
| 1717540500 | 4.8 | 0 | 0.00 | 4.8 | 4.8099999 | 4.78 | 122725 |
| 1717454100 | 4.8 | 0.02 | 0.42 | 4.79 | 4.8099999 | 4.765 | 396175 |
| 1717194900 | 4.78 | -0.07 | -1.44 | 4.85 | 4.85 | 4.765 | 245257 |
| 1717108500 | 4.85 | 0.02 | 0.41 | 4.85 | 4.86 | 4.82 | 55277 |
| 1717022100 | 4.83 | -0.03 | -0.62 | 4.85 | 4.87 | 4.83 | 41758 |
| 1716935700 | 4.86 | -0.03 | -0.61 | 4.89 | 4.8949999 | 4.86 | 198527 |
| 1716590100 | 4.89 | 0 | 0.00 | 4.91 | 4.91 | 4.87 | 88004 |
| 1716503700 | 4.89 | 0 | 0.00 | 4.89 | 4.9 | 4.88 | 83813 |
| 1716417300 | 4.89 | -0.01 | -0.20 | 4.9 | 4.91 | 4.89 | 98539 |
| 1716330900 | 4.9 | -0.01 | -0.20 | 4.9 | 4.915 | 4.9 | 90403 |
| 1716244500 | 4.91 | 0.01 | 0.20 | 4.9 | 4.92 | 4.8949999 | 48691 |
| 1715985300 | 4.9 | 0.01 | 0.20 | 4.91 | 4.91 | 4.89 | 53728 |
| 1715898900 | 4.89 | 0 | 0.00 | 4.89 | 4.91 | 4.88 | 74726 |
| 1715812500 | 4.89 | -0.01 | -0.20 | 4.92 | 4.92 | 4.89 | 68756 |
| 1715726100 | 4.9 | 0 | 0.00 | 4.9 | 4.92 | 4.89 | 106409 |
| 1715639700 | 4.9 | 0.02 | 0.41 | 4.92 | 4.92 | 4.88 | 73636 |
| 1715380500 | 4.88 | -0.01 | -0.20 | 4.89 | 4.9 | 4.87 | 164130 |
| 1715294100 | 4.89 | 0.02 | 0.41 | 4.87 | 4.9 | 4.87 | 96958 |
| 1715207700 | 4.87 | -0.03 | -0.61 | 4.87 | 4.91 | 4.83 | 317429 |
| 1715121300 | 4.9 | 0.01 | 0.20 | 4.9 | 4.92 | 4.85 | 1431950 |
| 1715034900 | 4.89 | 0.01 | 0.20 | 4.9 | 4.9175 | 4.86 | 124554 |
| 1714775700 | 4.88 | 0.02 | 0.41 | 4.88 | 4.89 | 4.86 | 101758 |
| 1714689300 | 4.86 | 0.04 | 0.83 | 4.85 | 4.9 | 4.85 | 96730 |
| 1714602900 | 4.82 | 0.02 | 0.42 | 4.8099999 | 4.84 | 4.79 | 127381 |
| 1714516500 | 4.8 | -0.03 | -0.62 | 4.82 | 4.825 | 4.79 | 78928 |
| 1714430100 | 4.83 | -0.03 | -0.62 | 4.86 | 4.86 | 4.8099999 | 80470 |
| 1714170900 | 4.86 | 0.03 | 0.62 | 4.83 | 4.865 | 4.82 | 159936 |
| 1714084500 | 4.83 | 0 | 0.00 | 4.8099999 | 4.845 | 4.785 | 174926 |
| 1713998100 | 4.83 | -0.02 | -0.41 | 4.84 | 4.89 | 4.8099999 | 199984 |
| 1713911700 | 4.85 | 0.03 | 0.62 | 4.83 | 4.9 | 4.7699999 | 265142 |
| 1713825300 | 4.82 | 0.03 | 0.63 | 4.85 | 4.87 | 4.715 | 157306 |
| 1713566100 | 4.79 | -0.02 | -0.42 | 4.8 | 4.82 | 4.6 | 382906 |
| 1713479700 | 4.8099999 | 0.01 | 0.21 | 4.8099999 | 4.83 | 4.8 | 144874 |
| 1713393300 | 4.8 | -0.01 | -0.21 | 4.82 | 4.835 | 4.8 | 236132 |
| 1713306900 | 4.8099999 | -0.01 | -0.21 | 4.82 | 4.83 | 4.8 | 158219 |
| 1713220500 | 4.82 | -0.04 | -0.82 | 4.87 | 4.87 | 4.8099999 | 190606 |
| 1712961300 | 4.86 | -0.02 | -0.41 | 4.88 | 4.88 | 4.86 | 94258 |
| 1712874900 | 4.88 | -0.02 | -0.41 | 4.9 | 4.9 | 4.88 | 107626 |
| 1712788500 | 4.9 | -0.01 | -0.20 | 4.89 | 4.9 | 4.88 | 143805 |
| 1712702100 | 4.91 | 0.01 | 0.20 | 4.91 | 4.92 | 4.88 | 208782 |
| 1712615700 | 4.9 | -0.03 | -0.61 | 4.92 | 4.92 | 4.89 | 213030 |
| 1712356500 | 4.93 | 0.01 | 0.20 | 4.92 | 4.93 | 4.91 | 56702 |
| 1712270100 | 4.92 | 0.02 | 0.41 | 4.9 | 4.925 | 4.9 | 116883 |
| 1712183700 | 4.9 | 0 | 0.00 | 4.91 | 4.91 | 4.9 | 97971 |
| 1712097300 | 4.9 | -0.02 | -0.31 | 4.9 | 4.91 | 4.9 | 137377 |
| 1712010900 | 4.915 | 0 | 0.10 | 4.9 | 4.915 | 4.9 | 127127 |
| 1711665300 | 4.91 | 0 | 0.10 | 4.91 | 4.91 | 4.9 | 119713 |
| 1711578900 | 4.905 | 0 | 0.10 | 4.91 | 4.91 | 4.8949999 | 79708 |
| 1711492500 | 4.9 | 0 | 0.00 | 4.91 | 4.92 | 4.9 | 158964 |
| 1711406100 | 4.9 | 0 | 0.00 | 4.9 | 4.91 | 4.9 | 335343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
