Transphorm (TGAN) Stock Chart & Stock Price History → Trump’s Former Wingman Bets Big on AI (From Banyan Hill Publishing) (Ad) Free TGAN Stock Alerts $4.90 0.00 (0.00%) (As of 11:07 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Transphorm Stock Price Performance5 Day Performance+0.41%1 Month Performance+1.66%3 Month Performance-0.41%6 Month Performance+76.90%Year-To-Date Performance+34.25% Receive TGAN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Transphorm and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide TGAN Stock Chart for Wednesday, May, 15, 2024 TGAN Chart by TradingView Transphorm Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$4.90$4.90$4.92$4.89106,409 shs$303.60 million05/13/2024$4.88$4.90+0.41%$4.92$4.8873,636 shs$303.60 million05/10/2024$4.89$4.88-0.20%$4.90$4.87164,130 shs$302.37 million05/09/2024$4.87$4.89+0.41%$4.90$4.8796,958 shs$302.98 million05/08/2024$4.90$4.87-0.61%$4.91$4.83317,429 shs$301.75 million05/07/2024$4.89$4.90+0.20%$4.92$4.851.43 million shs$303.60 million Get the Latest News and Ratings for TGAN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Transphorm and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$4.88$4.89+0.20%$4.92$4.86124,554 shs$302.98 million05/03/2024$4.86$4.88+0.41%$4.89$4.86101,758 shs$302.37 million05/02/2024$4.82$4.86+0.83%$4.90$4.8596,568 shs$301.13 million05/01/2024$4.80$4.82+0.42%$4.84$4.79127,381 shs$298.65 million04/30/2024$4.83$4.80-0.62%$4.83$4.7978,928 shs$297.41 million04/29/2024$4.86$4.83-0.62%$4.86$4.8180,470 shs$299.27 million04/26/2024$4.83$4.86+0.62%$4.87$4.82159,936 shs$307.54 million04/25/2024$4.83$4.83$4.85$4.79174,926 shs$305.64 million04/24/2024$4.85$4.83-0.41%$4.89$4.81199,984 shs$305.64 million04/23/2024$4.82$4.85+0.62%$4.90$4.77264,429 shs$306.91 million04/22/2024$4.79$4.82+0.63%$4.86$4.72157,306 shs$305.01 million04/19/2024$4.80$4.79-0.21%$4.82$4.60382,906 shs$303.09 million04/18/2024$4.80$4.80$4.83$4.80144,874 shs$303.74 million04/17/2024$4.81$4.80-0.21%$4.84$4.80236,132 shs$303.74 million04/16/2024$4.82$4.81-0.21%$4.82$4.80158,219 shs$304.38 million04/15/2024$4.86$4.82-0.82%$4.87$4.81190,606 shs$305.01 million04/12/2024$4.88$4.86-0.41%$4.88$4.8694,258 shs$307.54 million04/11/2024$4.90$4.88-0.41%$4.90$4.88107,626 shs$308.81 million04/10/2024$4.91$4.90-0.20%$4.90$4.88143,805 shs$310.07 million04/09/2024$4.90$4.91+0.20%$4.92$4.88208,782 shs$310.71 million04/08/2024$4.92$4.90-0.41%$4.92$4.89213,030 shs$310.07 million04/05/2024$4.92$4.92$4.93$4.9156,702 shs$311.34 million04/04/2024$4.90$4.92+0.41%$4.93$4.90116,883 shs$311.34 million04/03/2024$4.91$4.90-0.20%$4.91$4.9097,971 shs$310.07 million04/02/2024$4.91$4.91$4.91$4.90137,377 shs$310.71 million04/01/2024$4.91$4.91$4.92$4.90127,127 shs$310.71 million03/29/2024$4.91$4.91$4.91$4.90119,713 shs$310.71 million03/28/2024$4.90$4.91+0.20%$4.91$4.90119,713 shs$310.71 million03/27/2024$4.90$4.90$4.91$4.8979,708 shs$310.07 million03/26/2024$4.90$4.90$4.92$4.90158,964 shs$310.07 million03/25/2024$4.91$4.90-0.20%$4.91$4.90335,343 shs$310.07 million03/22/2024$4.91$4.91$4.92$4.89396,315 shs$310.71 million03/21/2024$4.91$4.91$4.92$4.90254,989 shs$310.71 million03/20/2024$4.92$4.91-0.20%$4.92$4.9166,513 shs$310.68 millionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide03/19/2024$4.91$4.92+0.20%$4.92$4.90239,410 shs$311.34 million03/18/2024$4.90$4.91+0.20%$4.92$4.89276,892 shs$310.71 million03/15/2024$4.88$4.90+0.41%$4.91$4.88320,146 shs$310.05 million03/14/2024$4.93$4.88-1.01%$4.93$4.88215,275 shs$308.81 million03/13/2024$4.89$4.93+0.82%$4.93$4.87267,811 shs$311.97 million03/12/2024$4.80$4.89+1.88%$4.90$4.80316,652 shs$309.44 million03/11/2024$4.80$4.80$4.82$4.80231,023 shs$303.74 million03/08/2024$4.82$4.80-0.41%$4.82$4.80163,736 shs$303.74 million03/07/2024$4.80$4.82+0.42%$4.85$4.81186,234 shs$304.96 million03/06/2024$4.81$4.80-0.21%$4.83$4.8093,240 shs$303.70 million03/05/2024$4.84$4.81-0.62%$4.83$4.80151,335 shs$304.33 million03/04/2024$4.81$4.84+0.62%$4.84$4.80243,077 shs$306.23 million03/01/2024$4.81$4.81$4.82$4.80169,511 shs$304.31 million02/29/2024$4.82$4.81-0.21%$4.85$4.80163,475 shs$304.33 million02/28/2024$4.85$4.82-0.62%$4.86$4.81180,997 shs$304.96 million02/27/2024$4.87$4.85-0.41%$4.92$4.85225,821 shs$306.86 million02/26/2024$4.86$4.87+0.21%$4.89$4.86108,528 shs$308.13 million02/23/2024$4.90$4.86-0.82%$4.87$4.84342,849 shs$307.49 million02/22/2024$4.88$4.90+0.41%$4.90$4.86317,192 shs$303.60 million02/21/2024$4.88$4.88$4.88$4.85202,156 shs$302.37 million02/20/2024$4.90$4.88-0.41%$4.92$4.87378,525 shs$302.37 million02/19/2024$4.90$4.90$4.93$4.88327,100 shs$303.60 million02/16/2024$4.92$4.90-0.41%$4.93$4.88327,115 shs$303.60 million02/15/2024$4.92$4.92$4.96$4.90319,074 shs$304.84 million02/14/2024$4.89$4.92+0.61%$4.94$4.91112,920 shs$304.84 million Related Companies: AIP Stock Price Chart VLN Stock Price Chart SKYT Stock Price Chart NVEC Stock Price Chart CAN Stock Price Chart AAOI Stock Price Chart MX Stock Price Chart QUIK Stock Price Chart AXTI Stock Price Chart ATOM Stock Price Chart Receive TGAN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Transphorm and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TGAN) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersDoes this make you sick?Allegiance GoldHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportBiden FINISHED On June 13th?Paradigm PressThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldForget the “Magnificent 7” Tech Companies, Buy This AI Stock InsteadBanyan Hill PublishingTop 5 Tech Stocks to Buy for 2024Daily Market AlertsTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Transphorm, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.