Transphorm Inc NASDAQ:TGAN Historical Prices

Below are the 896 trading days of historical prices for TGAN.

# Exchange Symbol Date Open High Low Close
896 NASDAQ TGAN Mon, Mar 4, 2024 4.80 4.84 4.80 4.84
895 NASDAQ TGAN Fri, Mar 1, 2024 4.82 4.82 4.80 4.81
894 NASDAQ TGAN Thu, Feb 29, 2024 4.85 4.85 4.80 4.81
893 NASDAQ TGAN Wed, Feb 28, 2024 4.85 4.86 4.81 4.82
892 NASDAQ TGAN Tue, Feb 27, 2024 4.87 4.92 4.85 4.85
891 NASDAQ TGAN Mon, Feb 26, 2024 4.87 4.89 4.86 4.87
890 NASDAQ TGAN Fri, Feb 23, 2024 4.87 4.87 4.84 4.86
889 NASDAQ TGAN Thu, Feb 22, 2024 4.89 4.90 4.86 4.90
888 NASDAQ TGAN Wed, Feb 21, 2024 4.86 4.88 4.85 4.88
887 NASDAQ TGAN Tue, Feb 20, 2024 4.89 4.92 4.87 4.88
886 NASDAQ TGAN Fri, Feb 16, 2024 4.90 4.93 4.88 4.90
885 NASDAQ TGAN Thu, Feb 15, 2024 4.93 4.96 4.90 4.92
884 NASDAQ TGAN Wed, Feb 14, 2024 4.94 4.94 4.91 4.92
883 NASDAQ TGAN Tue, Feb 13, 2024 4.90 4.92 4.89 4.89
882 NASDAQ TGAN Mon, Feb 12, 2024 4.91 4.94 4.89 4.91
881 NASDAQ TGAN Fri, Feb 9, 2024 4.89 4.96 4.88 4.91
880 NASDAQ TGAN Thu, Feb 8, 2024 4.88 4.90 4.86 4.88
879 NASDAQ TGAN Wed, Feb 7, 2024 4.87 4.88 4.86 4.86
878 NASDAQ TGAN Tue, Feb 6, 2024 4.85 4.88 4.85 4.87
877 NASDAQ TGAN Mon, Feb 5, 2024 4.84 4.87 4.84 4.86
876 NASDAQ TGAN Fri, Feb 2, 2024 4.86 4.88 4.82 4.84
875 NASDAQ TGAN Thu, Feb 1, 2024 4.84 4.87 4.83 4.85
874 NASDAQ TGAN Wed, Jan 31, 2024 4.86 4.87 4.84 4.84
873 NASDAQ TGAN Tue, Jan 30, 2024 4.88 4.89 4.86 4.87
872 NASDAQ TGAN Mon, Jan 29, 2024 4.86 4.90 4.85 4.90
871 NASDAQ TGAN Fri, Jan 26, 2024 4.85 4.89 4.85 4.87
870 NASDAQ TGAN Thu, Jan 25, 2024 4.83 4.86 4.83 4.86
869 NASDAQ TGAN Wed, Jan 24, 2024 4.84 4.85 4.81 4.83
868 NASDAQ TGAN Tue, Jan 23, 2024 4.84 4.85 4.80 4.82
867 NASDAQ TGAN Mon, Jan 22, 2024 4.85 4.86 4.81 4.82
866 NASDAQ TGAN Fri, Jan 19, 2024 4.83 4.88 4.82 4.83
865 NASDAQ TGAN Thu, Jan 18, 2024 4.81 4.86 4.80 4.86
864 NASDAQ TGAN Wed, Jan 17, 2024 4.80 4.84 4.80 4.81
863 NASDAQ TGAN Tue, Jan 16, 2024 4.79 4.83 4.78 4.81
862 NASDAQ TGAN Fri, Jan 12, 2024 4.77 4.82 4.76 4.80
861 NASDAQ TGAN Thu, Jan 11, 2024 4.79 4.80 4.69 4.77
860 NASDAQ TGAN Wed, Jan 10, 2024 3.79 3.79 3.71 3.79
859 NASDAQ TGAN Tue, Jan 9, 2024 3.75 3.81 3.73 3.79
858 NASDAQ TGAN Mon, Jan 8, 2024 3.77 3.85 3.72 3.82
857 NASDAQ TGAN Fri, Jan 5, 2024 3.84 3.89 3.72 3.72
856 NASDAQ TGAN Thu, Jan 4, 2024 3.90 3.92 3.79 3.89
855 NASDAQ TGAN Wed, Jan 3, 2024 3.97 3.97 3.89 3.91
854 NASDAQ TGAN Tue, Jan 2, 2024 3.61 4.02 3.56 3.99
853 NASDAQ TGAN Fri, Dec 29, 2023 3.77 3.78 3.60 3.65
852 NASDAQ TGAN Thu, Dec 28, 2023 3.69 3.85 3.69 3.74
851 NASDAQ TGAN Wed, Dec 27, 2023 3.75 3.85 3.68 3.74
850 NASDAQ TGAN Tue, Dec 26, 2023 3.73 3.78 3.62 3.75
849 NASDAQ TGAN Fri, Dec 22, 2023 3.52 3.73 3.52 3.73
848 NASDAQ TGAN Thu, Dec 21, 2023 3.24 3.56 3.18 3.52
847 NASDAQ TGAN Wed, Dec 20, 2023 3.20 3.41 3.15 3.24
846 NASDAQ TGAN Tue, Dec 19, 2023 3.22 3.22 3.10 3.20
845 NASDAQ TGAN Mon, Dec 18, 2023 3.25 3.25 3.20 3.22
844 NASDAQ TGAN Fri, Dec 15, 2023 3.18 3.29 2.82 3.26
843 NASDAQ TGAN Thu, Dec 14, 2023 3.01 3.20 2.99 3.18
842 NASDAQ TGAN Wed, Dec 13, 2023 2.81 3.02 2.76 3.01
841 NASDAQ TGAN Tue, Dec 12, 2023 2.72 2.89 2.68 2.81
840 NASDAQ TGAN Mon, Dec 11, 2023 2.94 3.02 2.70 2.75
839 NASDAQ TGAN Fri, Dec 8, 2023 2.99 3.00 2.93 2.94
838 NASDAQ TGAN Thu, Dec 7, 2023 2.93 3.06 2.69 3.00
837 NASDAQ TGAN Wed, Dec 6, 2023 2.92 3.02 2.88 2.93
836 NASDAQ TGAN Tue, Dec 5, 2023 3.05 3.13 2.85 2.92
835 NASDAQ TGAN Mon, Dec 4, 2023 3.04 3.07 2.95 3.07
834 NASDAQ TGAN Fri, Dec 1, 2023 3.07 3.10 3.01 3.04
833 NASDAQ TGAN Thu, Nov 30, 2023 2.92 3.10 2.90 3.10
832 NASDAQ TGAN Wed, Nov 29, 2023 2.92 2.95 2.86 2.92
831 NASDAQ TGAN Tue, Nov 28, 2023 2.94 3.01 2.91 2.92
830 NASDAQ TGAN Mon, Nov 27, 2023 2.82 2.97 2.82 2.94
829 NASDAQ TGAN Fri, Nov 24, 2023 2.77 2.90 2.77 2.85
828 NASDAQ TGAN Wed, Nov 22, 2023 2.67 2.81 2.62 2.77
827 NASDAQ TGAN Tue, Nov 21, 2023 2.91 2.94 2.64 2.67
826 NASDAQ TGAN Mon, Nov 20, 2023 2.93 3.05 2.88 2.95
825 NASDAQ TGAN Fri, Nov 17, 2023 2.74 2.99 2.65 2.93
824 NASDAQ TGAN Thu, Nov 16, 2023 2.77 2.77 2.72 2.74
823 NASDAQ TGAN Wed, Nov 15, 2023 2.68 2.85 2.62 2.77
822 NASDAQ TGAN Tue, Nov 14, 2023 2.58 2.70 2.57 2.70
821 NASDAQ TGAN Mon, Nov 13, 2023 2.50 2.63 2.40 2.58
820 NASDAQ TGAN Fri, Nov 10, 2023 2.56 2.60 2.47 2.51
819 NASDAQ TGAN Thu, Nov 9, 2023 2.67 2.67 2.56 2.56
818 NASDAQ TGAN Wed, Nov 8, 2023 2.55 2.70 2.47 2.67
817 NASDAQ TGAN Tue, Nov 7, 2023 2.44 2.58 2.40 2.55
816 NASDAQ TGAN Mon, Nov 6, 2023 2.66 2.66 2.43 2.44
815 NASDAQ TGAN Fri, Nov 3, 2023 2.62 2.70 2.55 2.66
814 NASDAQ TGAN Thu, Nov 2, 2023 2.50 2.61 2.43 2.57
813 NASDAQ TGAN Wed, Nov 1, 2023 2.61 2.61 2.46 2.50
812 NASDAQ TGAN Tue, Oct 31, 2023 2.52 2.64 2.50 2.61
811 NASDAQ TGAN Mon, Oct 30, 2023 2.33 2.55 2.30 2.52
810 NASDAQ TGAN Fri, Oct 27, 2023 2.36 2.41 2.28 2.32
809 NASDAQ TGAN Thu, Oct 26, 2023 2.42 2.42 2.33 2.36
808 NASDAQ TGAN Wed, Oct 25, 2023 2.66 2.66 2.41 2.42
807 NASDAQ TGAN Tue, Oct 24, 2023 2.52 2.71 2.52 2.66
806 NASDAQ TGAN Mon, Oct 23, 2023 2.45 2.55 2.39 2.52
805 NASDAQ TGAN Fri, Oct 20, 2023 2.27 2.48 2.25 2.40
804 NASDAQ TGAN Thu, Oct 19, 2023 2.33 2.37 2.27 2.27
803 NASDAQ TGAN Wed, Oct 18, 2023 2.33 2.39 2.23 2.36
802 NASDAQ TGAN Tue, Oct 17, 2023 2.23 2.43 2.23 2.33
801 NASDAQ TGAN Mon, Oct 16, 2023 2.16 2.26 2.16 2.23
800 NASDAQ TGAN Fri, Oct 13, 2023 2.17 2.19 2.11 2.16
799 NASDAQ TGAN Thu, Oct 12, 2023 2.15 2.21 2.13 2.17
798 NASDAQ TGAN Wed, Oct 11, 2023 2.21 2.24 2.10 2.19
797 NASDAQ TGAN Tue, Oct 10, 2023 2.18 2.27 2.14 2.21
796 NASDAQ TGAN Mon, Oct 9, 2023 2.17 2.23 2.05 2.18
795 NASDAQ TGAN Fri, Oct 6, 2023 2.13 2.26 2.13 2.18
794 NASDAQ TGAN Thu, Oct 5, 2023 1.98 2.16 1.97 2.14
793 NASDAQ TGAN Wed, Oct 4, 2023 2.11 2.13 1.94 1.98
792 NASDAQ TGAN Tue, Oct 3, 2023 2.25 2.30 2.09 2.11
791 NASDAQ TGAN Mon, Oct 2, 2023 2.24 2.50 2.24 2.26
790 NASDAQ TGAN Fri, Sep 29, 2023 2.34 2.44 2.21 2.22
789 NASDAQ TGAN Thu, Sep 28, 2023 2.42 2.48 2.32 2.34
788 NASDAQ TGAN Wed, Sep 27, 2023 2.43 2.47 2.31 2.42
787 NASDAQ TGAN Tue, Sep 26, 2023 2.45 2.46 2.42 2.43
786 NASDAQ TGAN Mon, Sep 25, 2023 2.28 2.45 2.22 2.41
785 NASDAQ TGAN Fri, Sep 22, 2023 2.21 2.45 2.21 2.28
784 NASDAQ TGAN Thu, Sep 21, 2023 2.43 2.43 2.32 2.35
783 NASDAQ TGAN Wed, Sep 20, 2023 2.46 2.63 2.44 2.45
782 NASDAQ TGAN Tue, Sep 19, 2023 2.44 2.51 2.44 2.46
781 NASDAQ TGAN Mon, Sep 18, 2023 2.45 2.54 2.41 2.48
780 NASDAQ TGAN Fri, Sep 15, 2023 2.55 2.55 2.44 2.44
779 NASDAQ TGAN Thu, Sep 14, 2023 2.47 2.57 2.47 2.55
778 NASDAQ TGAN Wed, Sep 13, 2023 2.51 2.54 2.41 2.45
777 NASDAQ TGAN Tue, Sep 12, 2023 2.45 2.57 2.39 2.49
776 NASDAQ TGAN Mon, Sep 11, 2023 2.39 2.39 2.39 2.39
775 NASDAQ TGAN Fri, Sep 8, 2023 2.43 2.45 2.29 2.42
774 NASDAQ TGAN Thu, Sep 7, 2023 2.44 2.44 2.32 2.36
773 NASDAQ TGAN Wed, Sep 6, 2023 2.52 2.52 2.26 2.46
772 NASDAQ TGAN Tue, Sep 5, 2023 2.61 2.84 2.51 2.52
771 NASDAQ TGAN Fri, Sep 1, 2023 2.73 2.76 2.56 2.61
770 NASDAQ TGAN Thu, Aug 31, 2023 2.80 2.80 2.71 2.73
769 NASDAQ TGAN Wed, Aug 30, 2023 3.03 3.03 2.73 2.80
768 NASDAQ TGAN Tue, Aug 29, 2023 2.80 2.97 2.76 2.93
767 NASDAQ TGAN Mon, Aug 28, 2023 2.77 2.86 2.73 2.81
766 NASDAQ TGAN Fri, Aug 25, 2023 2.73 2.80 2.67 2.77
765 NASDAQ TGAN Thu, Aug 24, 2023 2.84 2.84 2.70 2.73
764 NASDAQ TGAN Wed, Aug 23, 2023 2.71 2.84 2.65 2.82
763 NASDAQ TGAN Tue, Aug 22, 2023 2.75 2.75 2.51 2.66
762 NASDAQ TGAN Mon, Aug 21, 2023 2.72 2.76 2.59 2.61
761 NASDAQ TGAN Fri, Aug 18, 2023 2.65 2.77 2.54 2.72
760 NASDAQ TGAN Thu, Aug 17, 2023 2.80 2.80 2.50 2.65
759 NASDAQ TGAN Wed, Aug 16, 2023 2.85 2.85 2.76 2.77
758 NASDAQ TGAN Tue, Aug 15, 2023 2.93 2.93 2.74 2.83
757 NASDAQ TGAN Mon, Aug 14, 2023 2.80 2.94 2.78 2.90
756 NASDAQ TGAN Fri, Aug 11, 2023 2.80 2.92 2.72 2.81
755 NASDAQ TGAN Thu, Aug 10, 2023 2.90 2.92 2.54 2.81
754 NASDAQ TGAN Wed, Aug 9, 2023 2.90 2.94 2.81 2.87
753 NASDAQ TGAN Tue, Aug 8, 2023 2.88 2.91 2.80 2.84
752 NASDAQ TGAN Mon, Aug 7, 2023 3.03 3.03 2.86 2.88
751 NASDAQ TGAN Fri, Aug 4, 2023 3.05 3.10 2.98 2.99
750 NASDAQ TGAN Thu, Aug 3, 2023 2.95 3.15 2.89 3.07
749 NASDAQ TGAN Wed, Aug 2, 2023 3.07 3.07 2.98 2.98
748 NASDAQ TGAN Tue, Aug 1, 2023 3.10 3.15 3.05 3.10
747 NASDAQ TGAN Mon, Jul 31, 2023 3.09 3.13 3.06 3.12
746 NASDAQ TGAN Fri, Jul 28, 2023 3.09 3.16 3.03 3.06
745 NASDAQ TGAN Thu, Jul 27, 2023 3.14 3.14 3.00 3.04
744 NASDAQ TGAN Wed, Jul 26, 2023 3.08 3.16 3.03 3.08
743 NASDAQ TGAN Tue, Jul 25, 2023 3.00 3.07 3.00 3.01
742 NASDAQ TGAN Mon, Jul 24, 2023 3.12 3.12 3.01 3.02
741 NASDAQ TGAN Fri, Jul 21, 2023 3.13 3.18 3.02 3.11
740 NASDAQ TGAN Thu, Jul 20, 2023 3.05 3.17 3.05 3.11
739 NASDAQ TGAN Wed, Jul 19, 2023 3.29 3.30 3.06 3.12
738 NASDAQ TGAN Tue, Jul 18, 2023 3.12 3.39 3.12 3.24
737 NASDAQ TGAN Mon, Jul 17, 2023 3.01 3.12 3.00 3.12
736 NASDAQ TGAN Fri, Jul 14, 2023 3.10 3.10 3.00 3.02
735 NASDAQ TGAN Thu, Jul 13, 2023 3.10 3.12 3.03 3.11
734 NASDAQ TGAN Wed, Jul 12, 2023 3.12 3.15 3.00 3.05
733 NASDAQ TGAN Tue, Jul 11, 2023 3.10 3.13 3.08 3.12
732 NASDAQ TGAN Mon, Jul 10, 2023 3.03 3.15 3.01 3.11
731 NASDAQ TGAN Fri, Jul 7, 2023 3.11 3.12 2.99 3.00
730 NASDAQ TGAN Thu, Jul 6, 2023 3.30 3.30 2.95 3.05
729 NASDAQ TGAN Wed, Jul 5, 2023 3.45 3.45 3.33 3.33
728 NASDAQ TGAN Mon, Jul 3, 2023 3.40 3.42 3.31 3.40
727 NASDAQ TGAN Fri, Jun 30, 2023 3.52 3.52 3.32 3.40
726 NASDAQ TGAN Thu, Jun 29, 2023 3.50 3.58 3.41 3.50
725 NASDAQ TGAN Wed, Jun 28, 2023 3.46 3.64 3.35 3.51
724 NASDAQ TGAN Tue, Jun 27, 2023 3.52 3.75 3.51 3.73
723 NASDAQ TGAN Mon, Jun 26, 2023 3.44 3.62 3.41 3.57
722 NASDAQ TGAN Fri, Jun 23, 2023 3.71 3.72 3.32 3.44
721 NASDAQ TGAN Thu, Jun 22, 2023 3.79 4.00 3.62 3.79
720 NASDAQ TGAN Wed, Jun 21, 2023 3.92 4.09 3.76 3.82
719 NASDAQ TGAN Tue, Jun 20, 2023 3.86 4.06 3.86 3.97
718 NASDAQ TGAN Fri, Jun 16, 2023 4.00 4.00 3.84 3.91
717 NASDAQ TGAN Thu, Jun 15, 2023 3.67 4.01 3.65 3.91
716 NASDAQ TGAN Wed, Jun 14, 2023 4.07 4.09 3.93 3.93
715 NASDAQ TGAN Tue, Jun 13, 2023 3.89 4.09 3.89 4.08
714 NASDAQ TGAN Mon, Jun 12, 2023 4.09 4.13 3.87 4.02
713 NASDAQ TGAN Fri, Jun 9, 2023 3.85 4.09 3.85 4.03
712 NASDAQ TGAN Thu, Jun 8, 2023 3.89 4.19 3.51 3.99
711 NASDAQ TGAN Wed, Jun 7, 2023 4.12 4.18 3.85 4.06
710 NASDAQ TGAN Tue, Jun 6, 2023 3.86 4.15 3.86 4.12
709 NASDAQ TGAN Mon, Jun 5, 2023 3.96 4.09 3.96 3.98
708 NASDAQ TGAN Fri, Jun 2, 2023 3.80 4.14 3.59 4.11
707 NASDAQ TGAN Thu, Jun 1, 2023 3.85 3.99 3.78 3.82
706 NASDAQ TGAN Wed, May 31, 2023 4.01 4.05 3.80 3.93
705 NASDAQ TGAN Tue, May 30, 2023 4.49 4.49 3.95 4.01
704 NASDAQ TGAN Fri, May 26, 2023 3.85 4.25 3.85 4.23
703 NASDAQ TGAN Thu, May 25, 2023 3.79 3.85 3.61 3.85
702 NASDAQ TGAN Wed, May 24, 2023 3.60 3.78 3.59 3.70
701 NASDAQ TGAN Tue, May 23, 2023 3.72 3.85 3.57 3.80
700 NASDAQ TGAN Mon, May 22, 2023 3.83 3.95 3.70 3.75
699 NASDAQ TGAN Fri, May 19, 2023 3.84 3.85 3.75 3.84
698 NASDAQ TGAN Thu, May 18, 2023 3.85 3.85 3.71 3.81
697 NASDAQ TGAN Wed, May 17, 2023 3.90 3.95 3.82 3.88
696 NASDAQ TGAN Tue, May 16, 2023 3.72 3.93 3.63 3.93
695 NASDAQ TGAN Mon, May 15, 2023 3.70 3.79 3.59 3.73
694 NASDAQ TGAN Fri, May 12, 2023 3.70 3.74 3.62 3.73
693 NASDAQ TGAN Thu, May 11, 2023 3.66 3.76 3.59 3.73
692 NASDAQ TGAN Wed, May 10, 2023 3.45 3.66 3.31 3.66
691 NASDAQ TGAN Tue, May 9, 2023 3.42 3.49 3.25 3.40
690 NASDAQ TGAN Mon, May 8, 2023 3.39 3.45 3.34 3.45
689 NASDAQ TGAN Fri, May 5, 2023 3.33 3.46 3.33 3.41
688 NASDAQ TGAN Thu, May 4, 2023 3.29 3.38 3.29 3.33
687 NASDAQ TGAN Wed, May 3, 2023 3.20 3.51 3.20 3.39
686 NASDAQ TGAN Tue, May 2, 2023 3.14 3.34 3.02 3.23
685 NASDAQ TGAN Mon, May 1, 2023 3.06 3.17 3.01 3.14
684 NASDAQ TGAN Fri, Apr 28, 2023 2.86 3.09 2.86 3.07
683 NASDAQ TGAN Thu, Apr 27, 2023 2.75 2.87 2.75 2.81
682 NASDAQ TGAN Wed, Apr 26, 2023 2.90 2.93 2.70 2.71
681 NASDAQ TGAN Tue, Apr 25, 2023 2.97 3.18 2.79 2.81
680 NASDAQ TGAN Mon, Apr 24, 2023 3.04 3.12 2.91 2.94
679 NASDAQ TGAN Fri, Apr 21, 2023 3.11 3.33 3.00 3.01
678 NASDAQ TGAN Thu, Apr 20, 2023 3.15 3.25 3.14 3.22
677 NASDAQ TGAN Wed, Apr 19, 2023 3.17 3.24 3.16 3.18
676 NASDAQ TGAN Tue, Apr 18, 2023 3.36 3.36 3.21 3.22
675 NASDAQ TGAN Mon, Apr 17, 2023 3.30 3.35 3.30 3.33
674 NASDAQ TGAN Fri, Apr 14, 2023 3.30 3.40 3.21 3.26
673 NASDAQ TGAN Thu, Apr 13, 2023 3.47 3.47 3.25 3.31
672 NASDAQ TGAN Wed, Apr 12, 2023 3.46 3.51 3.32 3.35
671 NASDAQ TGAN Tue, Apr 11, 2023 3.57 3.57 3.50 3.53
670 NASDAQ TGAN Mon, Apr 10, 2023 3.51 3.67 3.50 3.54
669 NASDAQ TGAN Thu, Apr 6, 2023 3.55 3.61 3.48 3.57
668 NASDAQ TGAN Wed, Apr 5, 2023 3.73 3.86 3.45 3.50
667 NASDAQ TGAN Tue, Apr 4, 2023 3.93 3.93 3.65 3.70
666 NASDAQ TGAN Mon, Apr 3, 2023 3.71 4.08 3.71 3.92
665 NASDAQ TGAN Fri, Mar 31, 2023 3.76 4.04 3.70 3.99
664 NASDAQ TGAN Thu, Mar 30, 2023 3.85 3.98 3.64 3.71
663 NASDAQ TGAN Wed, Mar 29, 2023 4.06 4.06 3.86 3.90
662 NASDAQ TGAN Tue, Mar 28, 2023 4.10 4.27 3.90 3.95
661 NASDAQ TGAN Mon, Mar 27, 2023 4.13 4.29 4.02 4.07
660 NASDAQ TGAN Fri, Mar 24, 2023 4.40 4.40 4.11 4.11
659 NASDAQ TGAN Thu, Mar 23, 2023 4.56 4.56 4.35 4.45
658 NASDAQ TGAN Wed, Mar 22, 2023 4.97 4.97 4.52 4.56
657 NASDAQ TGAN Tue, Mar 21, 2023 4.97 5.08 4.91 5.03
656 NASDAQ TGAN Mon, Mar 20, 2023 4.43 5.10 4.22 4.92
655 NASDAQ TGAN Fri, Mar 17, 2023 4.08 4.59 3.97 4.56
654 NASDAQ TGAN Thu, Mar 16, 2023 4.02 4.41 3.96 4.19
653 NASDAQ TGAN Wed, Mar 15, 2023 4.07 4.10 3.97 4.01
652 NASDAQ TGAN Tue, Mar 14, 2023 4.09 4.27 4.02 4.11
651 NASDAQ TGAN Mon, Mar 13, 2023 3.79 4.04 3.70 3.96
650 NASDAQ TGAN Fri, Mar 10, 2023 4.08 4.08 3.78 3.79
649 NASDAQ TGAN Thu, Mar 9, 2023 4.24 4.24 4.05 4.10
648 NASDAQ TGAN Wed, Mar 8, 2023 4.20 4.25 4.16 4.25
647 NASDAQ TGAN Tue, Mar 7, 2023 4.21 4.25 4.15 4.20
646 NASDAQ TGAN Mon, Mar 6, 2023 4.10 4.26 4.08 4.16
645 NASDAQ TGAN Fri, Mar 3, 2023 3.88 4.03 3.64 4.02
644 NASDAQ TGAN Thu, Mar 2, 2023 3.61 3.89 3.58 3.79
643 NASDAQ TGAN Wed, Mar 1, 2023 3.79 3.79 3.60 3.62
642 NASDAQ TGAN Tue, Feb 28, 2023 3.80 3.81 3.75 3.78
641 NASDAQ TGAN Mon, Feb 27, 2023 4.00 4.03 3.75 3.81
640 NASDAQ TGAN Fri, Feb 24, 2023 3.99 4.07 3.70 3.74
639 NASDAQ TGAN Thu, Feb 23, 2023 4.00 4.08 3.89 3.89
638 NASDAQ TGAN Wed, Feb 22, 2023 4.07 4.08 3.90 3.90
637 NASDAQ TGAN Tue, Feb 21, 2023 4.01 4.08 3.80 3.80
636 NASDAQ TGAN Fri, Feb 17, 2023 4.13 4.23 3.95 4.01
635 NASDAQ TGAN Thu, Feb 16, 2023 4.15 4.15 4.01 4.01
634 NASDAQ TGAN Wed, Feb 15, 2023 4.20 4.82 4.15 4.19
633 NASDAQ TGAN Tue, Feb 14, 2023 4.39 4.39 4.15 4.15
632 NASDAQ TGAN Mon, Feb 13, 2023 4.32 4.42 4.24 4.38
631 NASDAQ TGAN Fri, Feb 10, 2023 4.31 4.51 4.15 4.16
630 NASDAQ TGAN Thu, Feb 9, 2023 4.40 4.48 4.31 4.34
629 NASDAQ TGAN Wed, Feb 8, 2023 4.63 4.63 4.25 4.32
628 NASDAQ TGAN Tue, Feb 7, 2023 4.30 4.47 4.30 4.45
627 NASDAQ TGAN Mon, Feb 6, 2023 4.21 4.45 4.21 4.31
626 NASDAQ TGAN Fri, Feb 3, 2023 4.52 4.68 4.05 4.21
625 NASDAQ TGAN Thu, Feb 2, 2023 4.50 4.63 4.40 4.45
624 NASDAQ TGAN Wed, Feb 1, 2023 4.68 4.68 4.24 4.45
623 NASDAQ TGAN Tue, Jan 31, 2023 4.81 4.81 4.58 4.66
622 NASDAQ TGAN Mon, Jan 30, 2023 4.90 4.91 4.76 4.79
621 NASDAQ TGAN Fri, Jan 27, 2023 4.93 5.17 4.84 4.86
620 NASDAQ TGAN Thu, Jan 26, 2023 5.11 5.11 4.86 5.00
619 NASDAQ TGAN Wed, Jan 25, 2023 4.94 5.04 4.81 5.04
618 NASDAQ TGAN Tue, Jan 24, 2023 4.90 5.17 4.86 5.04
617 NASDAQ TGAN Mon, Jan 23, 2023 5.08 5.26 4.83 5.19
616 NASDAQ TGAN Fri, Jan 20, 2023 5.04 5.20 4.99 5.12
615 NASDAQ TGAN Thu, Jan 19, 2023 5.02 5.04 4.90 4.95
614 NASDAQ TGAN Wed, Jan 18, 2023 5.11 5.11 4.91 5.01
613 NASDAQ TGAN Tue, Jan 17, 2023 4.90 5.54 4.90 5.11
612 NASDAQ TGAN Fri, Jan 13, 2023 4.68 4.93 4.67 4.86
611 NASDAQ TGAN Thu, Jan 12, 2023 4.67 4.76 4.61 4.67
610 NASDAQ TGAN Wed, Jan 11, 2023 4.86 5.01 4.62 4.63
609 NASDAQ TGAN Tue, Jan 10, 2023 4.73 4.91 4.72 4.87
608 NASDAQ TGAN Mon, Jan 9, 2023 5.09 5.20 4.71 4.72
607 NASDAQ TGAN Fri, Jan 6, 2023 5.20 5.34 5.06 5.06
606 NASDAQ TGAN Thu, Jan 5, 2023 5.20 5.31 5.10 5.11
605 NASDAQ TGAN Wed, Jan 4, 2023 5.15 5.37 5.11 5.18
604 NASDAQ TGAN Tue, Jan 3, 2023 5.42 5.42 5.16 5.34
603 NASDAQ TGAN Fri, Dec 30, 2022 5.52 5.60 5.22 5.44
602 NASDAQ TGAN Thu, Dec 29, 2022 5.32 5.58 5.31 5.54
601 NASDAQ TGAN Wed, Dec 28, 2022 5.25 5.48 5.13 5.27
600 NASDAQ TGAN Tue, Dec 27, 2022 5.40 5.46 5.10 5.24
599 NASDAQ TGAN Fri, Dec 23, 2022 5.29 5.49 5.13 5.38
598 NASDAQ TGAN Thu, Dec 22, 2022 5.33 5.47 5.20 5.27
597 NASDAQ TGAN Wed, Dec 21, 2022 5.33 5.58 5.07 5.38
596 NASDAQ TGAN Tue, Dec 20, 2022 5.43 5.64 5.15 5.25
595 NASDAQ TGAN Mon, Dec 19, 2022 5.50 5.60 5.13 5.50
594 NASDAQ TGAN Fri, Dec 16, 2022 4.89 5.90 4.70 5.60
593 NASDAQ TGAN Thu, Dec 15, 2022 5.07 5.10 4.90 4.90
592 NASDAQ TGAN Wed, Dec 14, 2022 5.10 5.20 5.10 5.12
591 NASDAQ TGAN Tue, Dec 13, 2022 5.04 5.09 5.00 5.09
590 NASDAQ TGAN Mon, Dec 12, 2022 4.75 5.03 4.70 4.83
589 NASDAQ TGAN Fri, Dec 9, 2022 4.99 5.08 4.76 4.77
588 NASDAQ TGAN Thu, Dec 8, 2022 4.91 5.06 4.81 4.97
587 NASDAQ TGAN Wed, Dec 7, 2022 4.93 5.06 4.84 4.92
586 NASDAQ TGAN Tue, Dec 6, 2022 4.93 5.10 4.81 4.91
585 NASDAQ TGAN Mon, Dec 5, 2022 5.00 5.08 4.90 4.91
584 NASDAQ TGAN Fri, Dec 2, 2022 5.47 5.84 5.00 5.06
583 NASDAQ TGAN Thu, Dec 1, 2022 5.80 6.08 5.47 5.56
582 NASDAQ TGAN Wed, Nov 30, 2022 5.78 5.99 5.51 5.75
581 NASDAQ TGAN Tue, Nov 29, 2022 5.99 6.29 5.71 5.77
580 NASDAQ TGAN Mon, Nov 28, 2022 6.62 6.69 5.76 6.01
579 NASDAQ TGAN Fri, Nov 25, 2022 6.68 6.68 6.11 6.59
578 NASDAQ TGAN Wed, Nov 23, 2022 6.69 6.70 6.46 6.63
577 NASDAQ TGAN Tue, Nov 22, 2022 6.11 6.71 5.93 6.67
576 NASDAQ TGAN Mon, Nov 21, 2022 6.17 6.45 5.86 6.13
575 NASDAQ TGAN Fri, Nov 18, 2022 5.93 6.12 5.50 6.12
574 NASDAQ TGAN Thu, Nov 17, 2022 5.87 5.98 5.45 5.79
573 NASDAQ TGAN Wed, Nov 16, 2022 6.23 6.23 5.95 6.04
572 NASDAQ TGAN Tue, Nov 15, 2022 6.56 6.56 6.07 6.27
571 NASDAQ TGAN Mon, Nov 14, 2022 6.92 6.92 6.02 6.44
570 NASDAQ TGAN Fri, Nov 11, 2022 7.31 7.37 6.95 7.04
569 NASDAQ TGAN Thu, Nov 10, 2022 7.50 7.50 6.96 7.34
568 NASDAQ TGAN Wed, Nov 9, 2022 7.47 7.67 6.41 6.56
567 NASDAQ TGAN Tue, Nov 8, 2022 7.25 7.54 7.16 7.51
566 NASDAQ TGAN Mon, Nov 7, 2022 7.27 7.42 7.15 7.23
565 NASDAQ TGAN Fri, Nov 4, 2022 6.97 7.17 6.73 7.15
564 NASDAQ TGAN Thu, Nov 3, 2022 6.63 6.90 6.63 6.90
563 NASDAQ TGAN Wed, Nov 2, 2022 7.04 7.04 6.60 6.89
562 NASDAQ TGAN Tue, Nov 1, 2022 6.99 7.28 6.55 6.99
561 NASDAQ TGAN Mon, Oct 31, 2022 6.96 7.03 6.50 6.90
560 NASDAQ TGAN Fri, Oct 28, 2022 6.53 7.46 6.48 6.92
559 NASDAQ TGAN Thu, Oct 27, 2022 6.68 6.80 6.31 6.61
558 NASDAQ TGAN Wed, Oct 26, 2022 6.50 6.88 6.40 6.78
557 NASDAQ TGAN Tue, Oct 25, 2022 6.23 6.50 6.11 6.44
556 NASDAQ TGAN Mon, Oct 24, 2022 6.40 6.40 5.90 6.20
555 NASDAQ TGAN Fri, Oct 21, 2022 5.88 6.49 5.62 6.35
554 NASDAQ TGAN Thu, Oct 20, 2022 5.92 5.95 5.70 5.84
553 NASDAQ TGAN Wed, Oct 19, 2022 5.84 5.92 5.53 5.85
552 NASDAQ TGAN Tue, Oct 18, 2022 5.82 5.95 5.42 5.89
551 NASDAQ TGAN Mon, Oct 17, 2022 5.83 6.00 5.39 5.90
550 NASDAQ TGAN Fri, Oct 14, 2022 5.71 5.71 5.46 5.55
549 NASDAQ TGAN Thu, Oct 13, 2022 5.58 5.81 5.18 5.74
548 NASDAQ TGAN Wed, Oct 12, 2022 5.48 5.83 5.12 5.74
547 NASDAQ TGAN Tue, Oct 11, 2022 5.70 5.70 5.10 5.43
546 NASDAQ TGAN Mon, Oct 10, 2022 5.15 5.86 5.00 5.70
545 NASDAQ TGAN Fri, Oct 7, 2022 5.30 5.30 5.01 5.15
544 NASDAQ TGAN Thu, Oct 6, 2022 5.24 5.38 5.02 5.30
543 NASDAQ TGAN Wed, Oct 5, 2022 5.23 5.47 4.99 5.24
542 NASDAQ TGAN Tue, Oct 4, 2022 5.17 5.40 5.05 5.32
541 NASDAQ TGAN Mon, Oct 3, 2022 4.98 5.33 4.80 5.10
540 NASDAQ TGAN Fri, Sep 30, 2022 4.80 5.19 4.80 5.03
539 NASDAQ TGAN Thu, Sep 29, 2022 4.68 5.22 4.68 4.92
538 NASDAQ TGAN Wed, Sep 28, 2022 4.35 4.93 4.32 4.77
537 NASDAQ TGAN Tue, Sep 27, 2022 4.24 4.49 4.24 4.31
536 NASDAQ TGAN Mon, Sep 26, 2022 4.30 4.30 4.23 4.30
535 NASDAQ TGAN Fri, Sep 23, 2022 4.15 4.41 4.15 4.32
534 NASDAQ TGAN Thu, Sep 22, 2022 4.55 4.76 4.13 4.18
533 NASDAQ TGAN Wed, Sep 21, 2022 4.77 5.03 4.50 4.55
532 NASDAQ TGAN Tue, Sep 20, 2022 5.11 5.34 4.79 4.86
531 NASDAQ TGAN Mon, Sep 19, 2022 5.00 5.35 5.00 5.10
530 NASDAQ TGAN Fri, Sep 16, 2022 5.25 5.41 5.00 5.02
529 NASDAQ TGAN Thu, Sep 15, 2022 5.31 5.53 5.24 5.32
528 NASDAQ TGAN Wed, Sep 14, 2022 5.65 5.65 5.14 5.30
527 NASDAQ TGAN Tue, Sep 13, 2022 5.51 5.74 5.17 5.67
526 NASDAQ TGAN Mon, Sep 12, 2022 5.75 5.98 5.53 5.66
525 NASDAQ TGAN Fri, Sep 9, 2022 5.50 5.86 5.32 5.77
524 NASDAQ TGAN Thu, Sep 8, 2022 5.35 5.50 5.29 5.46
523 NASDAQ TGAN Wed, Sep 7, 2022 5.31 5.40 5.04 5.36
522 NASDAQ TGAN Tue, Sep 6, 2022 5.17 5.19 5.05 5.10
521 NASDAQ TGAN Fri, Sep 2, 2022 4.91 5.14 4.91 5.04
520 NASDAQ TGAN Thu, Sep 1, 2022 5.42 5.42 4.80 4.89
519 NASDAQ TGAN Wed, Aug 31, 2022 5.30 5.60 5.17 5.55
518 NASDAQ TGAN Tue, Aug 30, 2022 5.25 5.55 5.10 5.20
517 NASDAQ TGAN Mon, Aug 29, 2022 5.20 5.45 5.01 5.24
516 NASDAQ TGAN Fri, Aug 26, 2022 5.57 5.61 4.80 5.35
515 NASDAQ TGAN Thu, Aug 25, 2022 5.39 5.62 5.37 5.52
514 NASDAQ TGAN Wed, Aug 24, 2022 5.34 5.59 5.32 5.39
513 NASDAQ TGAN Tue, Aug 23, 2022 5.10 5.51 4.90 5.39
512 NASDAQ TGAN Mon, Aug 22, 2022 5.01 5.47 4.66 5.17
511 NASDAQ TGAN Fri, Aug 19, 2022 5.65 5.66 5.16 5.21
510 NASDAQ TGAN Thu, Aug 18, 2022 5.32 5.74 5.27 5.71
509 NASDAQ TGAN Wed, Aug 17, 2022 5.18 5.32 5.05 5.28
508 NASDAQ TGAN Tue, Aug 16, 2022 5.49 5.52 4.86 5.13
507 NASDAQ TGAN Mon, Aug 15, 2022 5.78 5.87 5.60 5.72
506 NASDAQ TGAN Fri, Aug 12, 2022 5.62 5.76 5.37 5.72
505 NASDAQ TGAN Thu, Aug 11, 2022 5.70 5.80 5.40 5.58
504 NASDAQ TGAN Wed, Aug 10, 2022 5.80 5.80 5.31 5.64
503 NASDAQ TGAN Tue, Aug 9, 2022 5.50 6.08 5.35 5.84
502 NASDAQ TGAN Mon, Aug 8, 2022 5.62 5.84 5.05 5.51
501 NASDAQ TGAN Fri, Aug 5, 2022 5.51 5.85 5.36 5.62
500 NASDAQ TGAN Thu, Aug 4, 2022 4.84 5.50 4.84 5.47
499 NASDAQ TGAN Wed, Aug 3, 2022 5.00 5.05 4.81 5.03
498 NASDAQ TGAN Tue, Aug 2, 2022 4.86 5.00 4.65 4.96
497 NASDAQ TGAN Mon, Aug 1, 2022 5.21 5.21 4.58 4.67
496 NASDAQ TGAN Fri, Jul 29, 2022 4.90 5.20 4.90 5.15
495 NASDAQ TGAN Thu, Jul 28, 2022 4.77 5.05 4.54 5.00
494 NASDAQ TGAN Wed, Jul 27, 2022 4.54 4.81 4.45 4.77
493 NASDAQ TGAN Tue, Jul 26, 2022 4.52 4.73 4.44 4.51
492 NASDAQ TGAN Mon, Jul 25, 2022 4.56 4.64 4.39 4.50
491 NASDAQ TGAN Fri, Jul 22, 2022 4.59 5.07 4.55 4.55
490 NASDAQ TGAN Thu, Jul 21, 2022 4.50 4.72 4.38 4.60
489 NASDAQ TGAN Wed, Jul 20, 2022 4.38 4.53 4.28 4.50
488 NASDAQ TGAN Tue, Jul 19, 2022 4.42 4.62 4.30 4.38
487 NASDAQ TGAN Mon, Jul 18, 2022 4.38 4.63 4.30 4.33
486 NASDAQ TGAN Fri, Jul 15, 2022 4.41 4.43 4.29 4.39
485 NASDAQ TGAN Thu, Jul 14, 2022 4.04 4.37 3.67 4.25
484 NASDAQ TGAN Wed, Jul 13, 2022 3.99 4.39 3.98 4.06
483 NASDAQ TGAN Tue, Jul 12, 2022 4.01 4.10 3.87 4.03
482 NASDAQ TGAN Mon, Jul 11, 2022 4.16 4.24 3.94 3.98
481 NASDAQ TGAN Fri, Jul 8, 2022 4.01 4.24 4.01 4.16
480 NASDAQ TGAN Thu, Jul 7, 2022 3.94 4.05 3.89 4.03
479 NASDAQ TGAN Wed, Jul 6, 2022 3.68 3.88 3.65 3.83
478 NASDAQ TGAN Tue, Jul 5, 2022 3.41 3.75 3.38 3.75
477 NASDAQ TGAN Fri, Jul 1, 2022 3.68 3.80 3.38 3.54
476 NASDAQ TGAN Thu, Jun 30, 2022 3.88 3.99 3.74 3.81
475 NASDAQ TGAN Wed, Jun 29, 2022 4.53 4.75 3.86 3.94
474 NASDAQ TGAN Tue, Jun 28, 2022 4.53 5.00 4.52 4.52
473 NASDAQ TGAN Mon, Jun 27, 2022 4.94 5.14 4.53 4.61
472 NASDAQ TGAN Fri, Jun 24, 2022 5.34 5.61 4.76 4.92
471 NASDAQ TGAN Thu, Jun 23, 2022 5.37 5.54 4.95 5.41
470 NASDAQ TGAN Wed, Jun 22, 2022 6.65 6.83 5.40 5.50
469 NASDAQ TGAN Tue, Jun 21, 2022 6.65 7.03 6.65 6.82
468 NASDAQ TGAN Fri, Jun 17, 2022 6.29 6.89 6.10 6.79
467 NASDAQ TGAN Thu, Jun 16, 2022 5.42 6.52 5.42 6.33
466 NASDAQ TGAN Wed, Jun 15, 2022 4.97 5.78 4.97 5.66
465 NASDAQ TGAN Tue, Jun 14, 2022 4.61 5.34 4.51 5.26
464 NASDAQ TGAN Mon, Jun 13, 2022 4.97 5.15 4.50 4.50
463 NASDAQ TGAN Fri, Jun 10, 2022 4.79 5.24 4.79 4.97
462 NASDAQ TGAN Thu, Jun 9, 2022 6.45 6.53 4.84 4.90
461 NASDAQ TGAN Wed, Jun 8, 2022 6.19 6.71 6.08 6.59
460 NASDAQ TGAN Tue, Jun 7, 2022 6.98 7.10 5.49 6.30
459 NASDAQ TGAN Mon, Jun 6, 2022 7.20 7.25 6.65 7.00
458 NASDAQ TGAN Fri, Jun 3, 2022 6.97 7.05 6.64 6.95
457 NASDAQ TGAN Thu, Jun 2, 2022 6.36 7.05 6.36 6.97
456 NASDAQ TGAN Wed, Jun 1, 2022 5.99 6.60 5.99 6.46
455 NASDAQ TGAN Tue, May 31, 2022 5.51 6.47 5.41 6.01
454 NASDAQ TGAN Fri, May 27, 2022 5.21 5.62 5.12 5.45
453 NASDAQ TGAN Thu, May 26, 2022 5.01 5.27 4.80 5.10
452 NASDAQ TGAN Wed, May 25, 2022 5.84 5.84 5.06 5.06
451 NASDAQ TGAN Tue, May 24, 2022 5.96 6.16 5.41 5.46
450 NASDAQ TGAN Mon, May 23, 2022 6.15 6.15 5.90 5.90
449 NASDAQ TGAN Fri, May 20, 2022 6.24 6.29 5.90 6.06
448 NASDAQ TGAN Thu, May 19, 2022 6.32 6.61 6.12 6.12
447 NASDAQ TGAN Wed, May 18, 2022 6.72 6.76 6.25 6.30
446 NASDAQ TGAN Tue, May 17, 2022 7.00 7.12 6.53 6.80
445 NASDAQ TGAN Mon, May 16, 2022 7.00 7.19 6.85 7.00
444 NASDAQ TGAN Fri, May 13, 2022 7.01 7.17 6.76 7.00
443 NASDAQ TGAN Thu, May 12, 2022 6.78 7.02 6.70 7.02
442 NASDAQ TGAN Wed, May 11, 2022 6.33 6.98 6.25 6.83
441 NASDAQ TGAN Tue, May 10, 2022 7.07 7.07 6.25 6.30
440 NASDAQ TGAN Mon, May 9, 2022 6.96 7.17 6.85 7.00
439 NASDAQ TGAN Fri, May 6, 2022 7.00 7.18 6.92 7.00
438 NASDAQ TGAN Thu, May 5, 2022 7.06 7.19 7.00 7.01
437 NASDAQ TGAN Wed, May 4, 2022 6.94 7.09 6.88 7.09
436 NASDAQ TGAN Tue, May 3, 2022 7.01 7.07 6.84 6.90
435 NASDAQ TGAN Mon, May 2, 2022 6.95 7.20 6.85 6.96
434 NASDAQ TGAN Fri, Apr 29, 2022 6.99 7.18 6.91 7.00
433 NASDAQ TGAN Thu, Apr 28, 2022 7.04 7.10 6.87 7.00
432 NASDAQ TGAN Wed, Apr 27, 2022 7.00 7.20 6.91 7.00
431 NASDAQ TGAN Tue, Apr 26, 2022 7.36 7.60 6.93 7.00
430 NASDAQ TGAN Mon, Apr 25, 2022 7.77 7.92 7.24 7.31
429 NASDAQ TGAN Fri, Apr 22, 2022 7.62 7.96 7.60 7.74
428 NASDAQ TGAN Thu, Apr 21, 2022 7.88 7.90 7.54 7.67
427 NASDAQ TGAN Wed, Apr 20, 2022 7.48 7.93 7.36 7.81
426 NASDAQ TGAN Tue, Apr 19, 2022 7.02 7.49 7.02 7.40
425 NASDAQ TGAN Mon, Apr 18, 2022 6.85 7.34 6.85 7.20
424 NASDAQ TGAN Thu, Apr 14, 2022 7.12 7.29 6.88 6.95
423 NASDAQ TGAN Wed, Apr 13, 2022 7.00 7.40 6.98 7.00
422 NASDAQ TGAN Tue, Apr 12, 2022 6.93 7.20 6.86 7.00
421 NASDAQ TGAN Mon, Apr 11, 2022 6.94 7.03 6.79 6.85
420 NASDAQ TGAN Fri, Apr 8, 2022 7.04 7.18 6.92 7.00
419 NASDAQ TGAN Thu, Apr 7, 2022 6.90 7.00 6.82 7.00
418 NASDAQ TGAN Wed, Apr 6, 2022 6.93 7.06 6.90 7.00
417 NASDAQ TGAN Tue, Apr 5, 2022 7.07 7.17 6.94 7.01
416 NASDAQ TGAN Mon, Apr 4, 2022 7.36 7.42 7.00 7.05
415 NASDAQ TGAN Fri, Apr 1, 2022 7.10 7.31 6.92 7.31
414 NASDAQ TGAN Thu, Mar 31, 2022 7.13 7.33 6.90 7.07
413 NASDAQ TGAN Wed, Mar 30, 2022 7.14 7.46 6.97 7.09
412 NASDAQ TGAN Tue, Mar 29, 2022 7.22 7.70 7.00 7.05
411 NASDAQ TGAN Mon, Mar 28, 2022 7.15 7.21 6.82 7.02
410 NASDAQ TGAN Fri, Mar 25, 2022 7.45 7.67 6.70 7.00
409 NASDAQ TGAN Thu, Mar 24, 2022 7.16 7.50 7.16 7.38
408 NASDAQ TGAN Wed, Mar 23, 2022 7.12 7.40 7.02 7.02
407 NASDAQ TGAN Tue, Mar 22, 2022 7.41 7.42 6.97 7.00
406 NASDAQ TGAN Mon, Mar 21, 2022 7.22 7.49 6.78 7.00
405 NASDAQ TGAN Fri, Mar 18, 2022 7.16 7.50 6.97 7.15
404 NASDAQ TGAN Thu, Mar 17, 2022 7.21 7.50 7.09 7.09
403 NASDAQ TGAN Wed, Mar 16, 2022 7.09 7.25 6.87 7.09
402 NASDAQ TGAN Tue, Mar 15, 2022 7.10 7.23 6.91 7.00
401 NASDAQ TGAN Mon, Mar 14, 2022 6.75 7.16 6.54 7.14
400 NASDAQ TGAN Fri, Mar 11, 2022 6.65 7.34 6.52 7.00
399 NASDAQ TGAN Thu, Mar 10, 2022 6.75 6.94 6.68 6.84
398 NASDAQ TGAN Wed, Mar 9, 2022 6.80 6.80 6.54 6.75
397 NASDAQ TGAN Tue, Mar 8, 2022 6.54 6.74 6.24 6.70
396 NASDAQ TGAN Mon, Mar 7, 2022 7.08 7.08 6.62 6.75
395 NASDAQ TGAN Fri, Mar 4, 2022 7.25 7.25 7.03 7.07
394 NASDAQ TGAN Thu, Mar 3, 2022 6.99 7.25 6.89 7.25
393 NASDAQ TGAN Wed, Mar 2, 2022 7.42 7.48 6.88 7.05
392 NASDAQ TGAN Tue, Mar 1, 2022 7.20 7.35 7.13 7.20
391 NASDAQ TGAN Mon, Feb 28, 2022 7.10 7.95 6.82 7.25
390 NASDAQ TGAN Fri, Feb 25, 2022 7.00 7.13 6.67 6.94
389 NASDAQ TGAN Thu, Feb 24, 2022 6.87 7.00 6.76 6.87
388 NASDAQ TGAN Wed, Feb 23, 2022 7.40 7.40 6.90 7.03
387 NASDAQ TGAN Tue, Feb 22, 2022 7.41 7.45 6.79 6.92
386 NASDAQ TGAN Fri, Feb 18, 2022 7.45 7.45 7.00 7.20
385 NASDAQ TGAN Thu, Feb 17, 2022 7.50 7.50 6.61 7.05
384 NASDAQ TGAN Wed, Feb 16, 2022 6.41 7.50 6.25 7.00
383 NASDAQ TGAN Tue, Feb 15, 2022 6.49 6.50 6.17 6.50
382 NASDAQ TGAN Mon, Feb 14, 2022 6.40 6.50 6.12 6.12
381 NASDAQ TGAN Fri, Feb 11, 2022 6.69 6.95 6.33 6.50
380 NASDAQ TGAN Thu, Feb 10, 2022 6.49 6.95 6.38 6.38
379 NASDAQ TGAN Wed, Feb 9, 2022 6.41 6.49 6.41 6.49
378 NASDAQ TGAN Tue, Feb 8, 2022 6.49 6.50 6.41 6.41
377 NASDAQ TGAN Mon, Feb 7, 2022 6.30 6.50 6.10 6.40
376 NASDAQ TGAN Fri, Feb 4, 2022 6.08 6.50 6.08 6.20
375 NASDAQ TGAN Thu, Feb 3, 2022 6.00 6.50 5.95 6.50
374 NASDAQ TGAN Wed, Feb 2, 2022 6.75 6.75 6.23 6.50
373 NASDAQ TGAN Tue, Feb 1, 2022 6.75 6.98 6.53 6.75
372 NASDAQ TGAN Mon, Jan 31, 2022 6.00 6.94 6.00 6.94
371 NASDAQ TGAN Fri, Jan 28, 2022 5.81 6.10 5.81 5.90
370 NASDAQ TGAN Thu, Jan 27, 2022 6.29 6.95 5.70 6.00
369 NASDAQ TGAN Wed, Jan 26, 2022 6.56 7.00 6.29 6.29
368 NASDAQ TGAN Tue, Jan 25, 2022 6.60 6.99 6.60 6.99
367 NASDAQ TGAN Mon, Jan 24, 2022 6.71 6.71 6.00 6.59
366 NASDAQ TGAN Fri, Jan 21, 2022 7.20 7.20 6.33 6.90
365 NASDAQ TGAN Thu, Jan 20, 2022 7.00 7.10 6.70 6.95
364 NASDAQ TGAN Wed, Jan 19, 2022 6.90 7.05 6.90 7.05
363 NASDAQ TGAN Tue, Jan 18, 2022 6.85 7.00 6.85 6.90
362 NASDAQ TGAN Fri, Jan 14, 2022 6.95 6.95 6.74 6.85
361 NASDAQ TGAN Thu, Jan 13, 2022 7.05 7.25 6.68 6.95
360 NASDAQ TGAN Wed, Jan 12, 2022 7.44 7.74 6.90 6.90
359 NASDAQ TGAN Tue, Jan 11, 2022 7.00 7.10 6.90 6.90
358 NASDAQ TGAN Mon, Jan 10, 2022 7.05 7.05 6.66 7.05
357 NASDAQ TGAN Fri, Jan 7, 2022 7.02 7.15 6.98 7.10
356 NASDAQ TGAN Thu, Jan 6, 2022 7.34 7.34 7.01 7.15
355 NASDAQ TGAN Wed, Jan 5, 2022 7.50 7.50 7.30 7.35
354 NASDAQ TGAN Tue, Jan 4, 2022 7.80 7.85 7.17 7.55
353 NASDAQ TGAN Mon, Jan 3, 2022 8.00 8.00 7.72 7.90
352 NASDAQ TGAN Fri, Dec 31, 2021 7.30 8.00 7.20 8.00
351 NASDAQ TGAN Thu, Dec 30, 2021 7.45 7.50 7.32 7.40
350 NASDAQ TGAN Wed, Dec 29, 2021 7.38 7.45 7.25 7.45
349 NASDAQ TGAN Tue, Dec 28, 2021 7.45 7.99 7.28 7.45
348 NASDAQ TGAN Mon, Dec 27, 2021 7.50 7.50 7.45 7.45
347 NASDAQ TGAN Thu, Dec 23, 2021 7.46 7.60 7.45 7.50
346 NASDAQ TGAN Wed, Dec 22, 2021 7.50 7.69 7.45 7.46
345 NASDAQ TGAN Tue, Dec 21, 2021 7.45 7.80 7.45 7.65
344 NASDAQ TGAN Mon, Dec 20, 2021 7.70 7.78 7.43 7.65
343 NASDAQ TGAN Fri, Dec 17, 2021 7.60 7.88 5.51 7.88
342 NASDAQ TGAN Thu, Dec 16, 2021 7.99 7.99 7.11 7.64
341 NASDAQ TGAN Wed, Dec 15, 2021 8.00 8.00 7.85 7.99
340 NASDAQ TGAN Tue, Dec 14, 2021 8.47 8.47 7.80 8.20
339 NASDAQ TGAN Mon, Dec 13, 2021 8.95 8.95 8.35 8.50
338 NASDAQ TGAN Fri, Dec 10, 2021 8.35 8.40 8.10 8.40
337 NASDAQ TGAN Thu, Dec 9, 2021 8.05 8.35 8.05 8.30
336 NASDAQ TGAN Wed, Dec 8, 2021 8.01 8.25 8.00 8.20
335 NASDAQ TGAN Tue, Dec 7, 2021 7.50 8.00 7.50 8.00
334 NASDAQ TGAN Mon, Dec 6, 2021 7.70 7.95 7.61 7.75
333 NASDAQ TGAN Fri, Dec 3, 2021 7.45 8.00 7.36 7.36
332 NASDAQ TGAN Thu, Dec 2, 2021 7.99 7.99 7.25 7.42
331 NASDAQ TGAN Wed, Dec 1, 2021 8.00 8.02 7.35 7.35
330 NASDAQ TGAN Tue, Nov 30, 2021 7.55 8.00 7.50 8.00
329 NASDAQ TGAN Mon, Nov 29, 2021 7.91 7.91 7.28 7.46
328 NASDAQ TGAN Fri, Nov 26, 2021 8.25 8.27 6.51 7.23
327 NASDAQ TGAN Wed, Nov 24, 2021 7.65 8.50 7.65 8.25
326 NASDAQ TGAN Tue, Nov 23, 2021 8.28 8.28 7.50 7.75
325 NASDAQ TGAN Mon, Nov 22, 2021 7.94 8.25 7.51 8.25
324 NASDAQ TGAN Fri, Nov 19, 2021 7.30 8.00 7.25 7.52
323 NASDAQ TGAN Thu, Nov 18, 2021 7.11 7.70 6.82 7.30
322 NASDAQ TGAN Wed, Nov 17, 2021 7.75 8.10 7.05 7.07
321 NASDAQ TGAN Tue, Nov 16, 2021 8.78 8.84 7.03 7.75
320 NASDAQ TGAN Mon, Nov 15, 2021 8.11 9.14 8.11 8.49
319 NASDAQ TGAN Fri, Nov 12, 2021 7.42 8.15 7.42 7.90
318 NASDAQ TGAN Thu, Nov 11, 2021 6.95 7.79 5.75 7.34
317 NASDAQ TGAN Wed, Nov 10, 2021 5.65 7.30 5.65 6.45
316 NASDAQ TGAN Tue, Nov 9, 2021 5.29 5.50 5.29 5.50
315 NASDAQ TGAN Mon, Nov 8, 2021 5.10 5.29 5.10 5.29
314 NASDAQ TGAN Fri, Nov 5, 2021 5.16 5.16 5.05 5.05
313 NASDAQ TGAN Thu, Nov 4, 2021 5.05 5.05 4.75 5.00
312 NASDAQ TGAN Wed, Nov 3, 2021 5.04 5.05 5.04 5.05
311 NASDAQ TGAN Tue, Nov 2, 2021 5.10 5.13 4.99 5.03
310 NASDAQ TGAN Mon, Nov 1, 2021 5.10 5.10 4.80 5.09
309 NASDAQ TGAN Fri, Oct 29, 2021 4.99 5.14 4.66 5.10
308 NASDAQ TGAN Thu, Oct 28, 2021 4.60 5.04 4.51 5.04
307 NASDAQ TGAN Wed, Oct 27, 2021 4.75 4.89 4.01 4.80
306 NASDAQ TGAN Tue, Oct 26, 2021 4.68 4.90 4.68 4.90
305 NASDAQ TGAN Mon, Oct 25, 2021 4.60 4.68 4.60 4.68
304 NASDAQ TGAN Fri, Oct 22, 2021 4.62 4.62 4.55 4.60
303 NASDAQ TGAN Thu, Oct 21, 2021 4.40 4.62 4.40 4.62
302 NASDAQ TGAN Wed, Oct 20, 2021 4.10 4.40 4.10 4.40
301 NASDAQ TGAN Tue, Oct 19, 2021 4.45 4.45 4.15 4.15
300 NASDAQ TGAN Mon, Oct 18, 2021 4.50 4.50 3.85 3.85
299 NASDAQ TGAN Fri, Oct 15, 2021 4.50 4.50 3.51 4.50
298 NASDAQ TGAN Thu, Oct 14, 2021 4.80 4.80 4.65 4.80
297 NASDAQ TGAN Wed, Oct 13, 2021 4.68 4.80 4.50 4.80
296 NASDAQ TGAN Tue, Oct 12, 2021 4.80 4.80 4.71 4.80
295 NASDAQ TGAN Mon, Oct 11, 2021 4.75 4.80 4.75 4.80
294 NASDAQ TGAN Fri, Oct 8, 2021 4.58 5.20 4.58 4.85
293 NASDAQ TGAN Thu, Oct 7, 2021 4.49 4.58 4.40 4.58
292 NASDAQ TGAN Wed, Oct 6, 2021 4.25 4.30 4.11 4.30
291 NASDAQ TGAN Tue, Oct 5, 2021 4.51 4.51 4.25 4.25
290 NASDAQ TGAN Mon, Oct 4, 2021 4.21 4.51 4.20 4.20
289 NASDAQ TGAN Fri, Oct 1, 2021 0.00 0.00 0.00 4.52
288 NASDAQ TGAN Thu, Sep 30, 2021 4.30 4.52 4.24 4.52
287 NASDAQ TGAN Wed, Sep 29, 2021 0.00 0.00 0.00 4.30
286 NASDAQ TGAN Tue, Sep 28, 2021 4.30 4.30 4.30 4.30
285 NASDAQ TGAN Mon, Sep 27, 2021 4.48 4.52 4.48 4.52
284 NASDAQ TGAN Fri, Sep 24, 2021 4.48 4.48 4.35 4.35
283 NASDAQ TGAN Thu, Sep 23, 2021 4.35 4.49 4.00 4.48
282 NASDAQ TGAN Wed, Sep 22, 2021 4.40 4.42 4.40 4.42
281 NASDAQ TGAN Tue, Sep 21, 2021 4.47 4.50 4.24 4.50
280 NASDAQ TGAN Mon, Sep 20, 2021 4.55 4.70 4.38 4.50
279 NASDAQ TGAN Fri, Sep 17, 2021 4.60 4.75 4.55 4.55
278 NASDAQ TGAN Thu, Sep 16, 2021 4.50 4.50 4.22 4.49
277 NASDAQ TGAN Wed, Sep 15, 2021 4.30 4.50 4.20 4.50
276 NASDAQ TGAN Tue, Sep 14, 2021 4.05 4.67 3.97 4.67
275 NASDAQ TGAN Mon, Sep 13, 2021 4.18 4.18 4.00 4.10
274 NASDAQ TGAN Fri, Sep 10, 2021 0.00 0.00 0.00 4.15
273 NASDAQ TGAN Thu, Sep 9, 2021 4.15 4.25 3.83 4.15
272 NASDAQ TGAN Wed, Sep 8, 2021 4.15 4.20 4.01 4.20
271 NASDAQ TGAN Tue, Sep 7, 2021 4.45 4.45 3.82 4.20
270 NASDAQ TGAN Fri, Sep 3, 2021 4.15 4.20 4.15 4.20
269 NASDAQ TGAN Thu, Sep 2, 2021 3.89 4.00 3.69 4.00
268 NASDAQ TGAN Wed, Sep 1, 2021 3.99 4.35 3.86 4.01
267 NASDAQ TGAN Tue, Aug 31, 2021 4.30 4.35 4.20 4.35
266 NASDAQ TGAN Mon, Aug 30, 2021 3.97 4.30 3.97 4.30
265 NASDAQ TGAN Fri, Aug 27, 2021 4.23 4.34 3.98 4.15
264 NASDAQ TGAN Thu, Aug 26, 2021 3.93 4.20 3.86 4.20
263 NASDAQ TGAN Wed, Aug 25, 2021 3.86 3.86 3.86 3.86
262 NASDAQ TGAN Tue, Aug 24, 2021 4.05 4.10 3.85 3.85
261 NASDAQ TGAN Mon, Aug 23, 2021 4.05 4.15 3.52 4.12
260 NASDAQ TGAN Fri, Aug 20, 2021 3.99 4.00 3.90 3.90
259 NASDAQ TGAN Thu, Aug 19, 2021 4.10 4.10 4.00 4.00
258 NASDAQ TGAN Wed, Aug 18, 2021 4.01 4.07 4.01 4.05
257 NASDAQ TGAN Tue, Aug 17, 2021 4.18 4.18 4.00 4.18
256 NASDAQ TGAN Mon, Aug 16, 2021 4.10 4.18 4.10 4.18
255 NASDAQ TGAN Fri, Aug 13, 2021 4.00 4.12 4.00 4.12
254 NASDAQ TGAN Thu, Aug 12, 2021 4.20 4.20 4.05 4.19
253 NASDAQ TGAN Wed, Aug 11, 2021 4.20 4.23 4.00 4.23
252 NASDAQ TGAN Tue, Aug 10, 2021 4.14 4.14 3.96 3.96
251 NASDAQ TGAN Mon, Aug 9, 2021 4.00 4.19 3.90 4.01
250 NASDAQ TGAN Fri, Aug 6, 2021 4.00 4.29 4.00 4.20
249 NASDAQ TGAN Thu, Aug 5, 2021 4.23 4.24 3.91 4.00
248 NASDAQ TGAN Wed, Aug 4, 2021 4.29 4.29 3.51 3.70
247 NASDAQ TGAN Tue, Aug 3, 2021 4.33 4.33 3.53 4.29
246 NASDAQ TGAN Mon, Aug 2, 2021 4.28 4.34 4.23 4.32
245 NASDAQ TGAN Fri, Jul 30, 2021 4.00 4.29 4.00 4.28
244 NASDAQ TGAN Thu, Jul 29, 2021 4.30 4.31 4.25 4.25
243 NASDAQ TGAN Wed, Jul 28, 2021 3.99 4.39 3.98 4.37
242 NASDAQ TGAN Tue, Jul 27, 2021 3.90 4.00 3.90 3.99
241 NASDAQ TGAN Mon, Jul 26, 2021 4.00 4.00 3.26 3.75
240 NASDAQ TGAN Fri, Jul 23, 2021 4.12 4.12 3.90 4.00
239 NASDAQ TGAN Thu, Jul 22, 2021 4.39 4.39 4.11 4.11
238 NASDAQ TGAN Wed, Jul 21, 2021 4.31 4.39 4.31 4.39
237 NASDAQ TGAN Tue, Jul 20, 2021 4.30 4.45 4.30 4.30
236 NASDAQ TGAN Mon, Jul 19, 2021 4.68 4.68 4.20 4.46
235 NASDAQ TGAN Fri, Jul 16, 2021 4.47 4.47 4.21 4.37
234 NASDAQ TGAN Thu, Jul 15, 2021 4.47 4.47 4.22 4.47
233 NASDAQ TGAN Wed, Jul 14, 2021 4.48 4.48 4.41 4.41
232 NASDAQ TGAN Tue, Jul 13, 2021 4.50 4.50 4.38 4.41
231 NASDAQ TGAN Mon, Jul 12, 2021 4.69 4.69 4.20 4.50
230 NASDAQ TGAN Fri, Jul 9, 2021 4.55 4.65 4.52 4.52
229 NASDAQ TGAN Thu, Jul 8, 2021 4.51 4.71 4.51 4.52
228 NASDAQ TGAN Wed, Jul 7, 2021 4.50 4.53 4.48 4.53
227 NASDAQ TGAN Tue, Jul 6, 2021 4.50 4.58 4.50 4.58
226 NASDAQ TGAN Fri, Jul 2, 2021 4.40 4.40 4.36 4.36
225 NASDAQ TGAN Thu, Jul 1, 2021 4.58 4.58 4.46 4.50
224 NASDAQ TGAN Wed, Jun 30, 2021 4.49 4.59 4.36 4.58
223 NASDAQ TGAN Tue, Jun 29, 2021 4.50 4.59 4.50 4.59
222 NASDAQ TGAN Mon, Jun 28, 2021 4.77 4.77 4.48 4.48
221 NASDAQ TGAN Fri, Jun 25, 2021 4.75 4.75 4.61 4.65
220 NASDAQ TGAN Thu, Jun 24, 2021 4.62 4.76 4.50 4.60
219 NASDAQ TGAN Wed, Jun 23, 2021 4.47 4.56 4.20 4.50
218 NASDAQ TGAN Tue, Jun 22, 2021 4.45 4.45 4.45 4.45
217 NASDAQ TGAN Mon, Jun 21, 2021 4.67 4.67 4.45 4.45
216 NASDAQ TGAN Fri, Jun 18, 2021 4.15 4.76 4.15 4.47
215 NASDAQ TGAN Thu, Jun 17, 2021 4.74 4.74 4.56 4.56
214 NASDAQ TGAN Wed, Jun 16, 2021 4.60 4.74 4.57 4.61
213 NASDAQ TGAN Tue, Jun 15, 2021 4.62 4.81 4.60 4.75
212 NASDAQ TGAN Mon, Jun 14, 2021 4.70 4.82 4.70 4.81
211 NASDAQ TGAN Fri, Jun 11, 2021 5.00 5.00 4.68 4.83
210 NASDAQ TGAN Thu, Jun 10, 2021 4.51 5.00 4.50 5.00
209 NASDAQ TGAN Wed, Jun 9, 2021 4.61 4.80 4.61 4.65
208 NASDAQ TGAN Tue, Jun 8, 2021 4.90 5.03 4.75 4.78
207 NASDAQ TGAN Mon, Jun 7, 2021 4.75 4.90 4.73 4.73
206 NASDAQ TGAN Fri, Jun 4, 2021 4.70 5.01 4.54 5.00
205 NASDAQ TGAN Thu, Jun 3, 2021 4.74 4.74 4.55 4.74
204 NASDAQ TGAN Wed, Jun 2, 2021 4.80 4.80 4.54 4.74
203 NASDAQ TGAN Tue, Jun 1, 2021 4.95 4.95 4.52 4.80
202 NASDAQ TGAN Fri, May 28, 2021 5.00 5.10 4.67 5.00
201 NASDAQ TGAN Thu, May 27, 2021 5.10 5.27 4.51 5.00
200 NASDAQ TGAN Wed, May 26, 2021 4.95 5.00 4.95 4.99
199 NASDAQ TGAN Tue, May 25, 2021 4.95 4.95 4.90 4.95
198 NASDAQ TGAN Mon, May 24, 2021 4.50 4.80 4.50 4.70
197 NASDAQ TGAN Fri, May 21, 2021 4.45 4.50 4.40 4.50
196 NASDAQ TGAN Thu, May 20, 2021 4.78 4.78 4.24 4.24
195 NASDAQ TGAN Wed, May 19, 2021 4.50 4.50 4.39 4.39
194 NASDAQ TGAN Tue, May 18, 2021 4.49 4.49 4.49 4.49
193 NASDAQ TGAN Mon, May 17, 2021 4.47 4.49 4.25 4.25
192 NASDAQ TGAN Fri, May 14, 2021 4.20 4.34 4.20 4.20
191 NASDAQ TGAN Thu, May 13, 2021 4.65 4.65 4.24 4.24
190 NASDAQ TGAN Wed, May 12, 2021 4.50 4.50 4.35 4.35
189 NASDAQ TGAN Tue, May 11, 2021 4.69 4.69 4.50 4.50
188 NASDAQ TGAN Mon, May 10, 2021 4.90 4.90 4.51 4.79
187 NASDAQ TGAN Fri, May 7, 2021 5.00 5.00 5.00 5.00
186 NASDAQ TGAN Thu, May 6, 2021 4.50 5.00 4.50 5.00
185 NASDAQ TGAN Wed, May 5, 2021 4.50 4.61 4.50 4.50
184 NASDAQ TGAN Tue, May 4, 2021 4.60 4.60 4.38 4.50
183 NASDAQ TGAN Mon, May 3, 2021 4.45 4.95 4.41 4.50
182 NASDAQ TGAN Fri, Apr 30, 2021 4.02 4.99 4.02 4.99
181 NASDAQ TGAN Thu, Apr 29, 2021 4.80 4.80 4.38 4.58
180 NASDAQ TGAN Wed, Apr 28, 2021 4.80 4.95 4.80 4.80
179 NASDAQ TGAN Tue, Apr 27, 2021 4.90 4.91 4.80 4.80
178 NASDAQ TGAN Mon, Apr 26, 2021 4.81 5.00 4.81 5.00
177 NASDAQ TGAN Fri, Apr 23, 2021 4.80 5.00 4.80 5.00
176 NASDAQ TGAN Thu, Apr 22, 2021 5.10 5.10 5.00 5.00
175 NASDAQ TGAN Wed, Apr 21, 2021 4.86 5.35 4.86 5.35
174 NASDAQ TGAN Tue, Apr 20, 2021 4.60 4.70 4.39 4.60
173 NASDAQ TGAN Mon, Apr 19, 2021 4.50 4.60 4.37 4.60
172 NASDAQ TGAN Fri, Apr 16, 2021 4.54 4.90 4.46 4.50
171 NASDAQ TGAN Thu, Apr 15, 2021 4.80 4.90 4.55 4.80
170 NASDAQ TGAN Wed, Apr 14, 2021 4.54 4.97 4.54 4.95
169 NASDAQ TGAN Tue, Apr 13, 2021 4.80 4.97 4.54 4.95
168 NASDAQ TGAN Mon, Apr 12, 2021 5.25 5.25 4.85 5.00
167 NASDAQ TGAN Fri, Apr 9, 2021 5.75 6.00 5.25 5.51
166 NASDAQ TGAN Thu, Apr 8, 2021 6.00 6.04 5.60 6.00
165 NASDAQ TGAN Wed, Apr 7, 2021 5.50 6.40 5.50 6.10
164 NASDAQ TGAN Tue, Apr 6, 2021 5.65 5.90 5.25 5.90
163 NASDAQ TGAN Mon, Apr 5, 2021 5.90 5.95 5.00 5.60
162 NASDAQ TGAN Thu, Apr 1, 2021 6.35 6.60 5.80 6.00
161 NASDAQ TGAN Wed, Mar 31, 2021 6.50 6.60 6.00 6.49
160 NASDAQ TGAN Tue, Mar 30, 2021 6.00 6.25 6.00 6.25
159 NASDAQ TGAN Mon, Mar 29, 2021 6.75 6.75 6.00 6.20
158 NASDAQ TGAN Fri, Mar 26, 2021 6.60 6.85 6.01 6.25
157 NASDAQ TGAN Thu, Mar 25, 2021 6.61 6.70 6.55 6.60
156 NASDAQ TGAN Wed, Mar 24, 2021 6.74 6.95 6.00 6.60
155 NASDAQ TGAN Tue, Mar 23, 2021 6.75 9.50 4.80 5.90
154 NASDAQ TGAN Mon, Mar 22, 2021 6.55 6.75 6.55 6.75
153 NASDAQ TGAN Fri, Mar 19, 2021 6.63 6.69 6.55 6.62
152 NASDAQ TGAN Thu, Mar 18, 2021 6.70 6.70 6.61 6.65
151 NASDAQ TGAN Wed, Mar 17, 2021 6.75 7.05 6.67 6.67
150 NASDAQ TGAN Tue, Mar 16, 2021 7.20 7.20 6.65 6.65
149 NASDAQ TGAN Mon, Mar 15, 2021 6.70 6.73 6.70 6.73
148 NASDAQ TGAN Fri, Mar 12, 2021 6.60 6.71 6.60 6.70
147 NASDAQ TGAN Thu, Mar 11, 2021 6.70 6.83 6.50 6.50
146 NASDAQ TGAN Wed, Mar 10, 2021 7.35 7.35 6.88 6.88
145 NASDAQ TGAN Tue, Mar 9, 2021 6.80 7.20 6.80 7.10
144 NASDAQ TGAN Mon, Mar 8, 2021 6.99 6.99 6.86 6.86
143 NASDAQ TGAN Fri, Mar 5, 2021 7.24 7.24 6.85 6.99
142 NASDAQ TGAN Thu, Mar 4, 2021 7.27 8.00 7.10 7.25
141 NASDAQ TGAN Wed, Mar 3, 2021 7.25 7.28 7.20 7.25
140 NASDAQ TGAN Tue, Mar 2, 2021 7.23 7.25 7.20 7.25
139 NASDAQ TGAN Mon, Mar 1, 2021 7.10 7.99 7.10 7.30
138 NASDAQ TGAN Fri, Feb 26, 2021 6.75 7.05 6.50 7.05
137 NASDAQ TGAN Thu, Feb 25, 2021 6.51 6.70 6.40 6.60
136 NASDAQ TGAN Wed, Feb 24, 2021 6.50 6.75 6.33 6.51
135 NASDAQ TGAN Tue, Feb 23, 2021 6.47 6.78 6.01 6.50
134 NASDAQ TGAN Mon, Feb 22, 2021 6.15 6.50 6.15 6.37
133 NASDAQ TGAN Fri, Feb 19, 2021 6.55 6.60 6.01 6.09
132 NASDAQ TGAN Thu, Feb 18, 2021 7.05 7.05 6.20 6.45
131 NASDAQ TGAN Wed, Feb 17, 2021 6.95 7.00 6.40 6.97
130 NASDAQ TGAN Tue, Feb 16, 2021 5.25 7.25 5.25 6.30
129 NASDAQ TGAN Fri, Feb 12, 2021 5.20 5.25 5.20 5.20
128 NASDAQ TGAN Thu, Feb 11, 2021 4.88 5.20 4.88 5.15
127 NASDAQ TGAN Wed, Feb 10, 2021 5.00 5.00 4.55 5.00
126 NASDAQ TGAN Tue, Feb 9, 2021 5.00 5.00 4.64 5.00
125 NASDAQ TGAN Mon, Feb 8, 2021 4.60 4.60 4.49 4.50
124 NASDAQ TGAN Fri, Feb 5, 2021 4.60 4.60 4.40 4.40
123 NASDAQ TGAN Thu, Feb 4, 2021 4.70 4.70 4.50 4.50
122 NASDAQ TGAN Wed, Feb 3, 2021 4.80 4.81 4.70 4.70
121 NASDAQ TGAN Tue, Feb 2, 2021 4.91 4.95 4.70 4.80
120 NASDAQ TGAN Mon, Feb 1, 2021 4.95 4.95 4.70 4.79
119 NASDAQ TGAN Fri, Jan 29, 2021 4.60 4.95 4.60 4.94
118 NASDAQ TGAN Thu, Jan 28, 2021 4.55 4.60 4.30 4.60
117 NASDAQ TGAN Wed, Jan 27, 2021 4.75 4.75 4.45 4.55
116 NASDAQ TGAN Tue, Jan 26, 2021 4.20 4.65 4.20 4.50
115 NASDAQ TGAN Mon, Jan 25, 2021 4.10 4.20 4.10 4.10
114 NASDAQ TGAN Fri, Jan 22, 2021 4.08 4.08 4.07 4.08
113 NASDAQ TGAN Thu, Jan 21, 2021 4.25 4.25 4.06 4.06
112 NASDAQ TGAN Wed, Jan 20, 2021 3.85 4.10 3.85 4.00
111 NASDAQ TGAN Tue, Jan 19, 2021 4.00 4.00 3.60 3.62
110 NASDAQ TGAN Fri, Jan 15, 2021 4.23 4.23 3.75 4.00
109 NASDAQ TGAN Thu, Jan 14, 2021 3.96 4.10 3.96 4.00
108 NASDAQ TGAN Wed, Jan 13, 2021 3.95 4.00 3.89 3.95
107 NASDAQ TGAN Tue, Jan 12, 2021 3.66 3.90 3.50 3.90
106 NASDAQ TGAN Mon, Jan 11, 2021 3.90 3.90 3.85 3.90
105 NASDAQ TGAN Fri, Jan 8, 2021 3.60 3.94 3.30 3.90
104 NASDAQ TGAN Thu, Jan 7, 2021 3.67 3.67 3.50 3.60
103 NASDAQ TGAN Wed, Jan 6, 2021 3.90 3.90 3.67 3.67
102 NASDAQ TGAN Tue, Jan 5, 2021 3.90 4.00 3.90 3.90
101 NASDAQ TGAN Mon, Jan 4, 2021 4.00 4.00 3.98 4.00
100 NASDAQ TGAN Thu, Dec 31, 2020 3.80 4.10 3.67 4.10
99 NASDAQ TGAN Wed, Dec 30, 2020 3.84 3.98 3.45 3.75
98 NASDAQ TGAN Tue, Dec 29, 2020 4.09 4.09 3.46 3.46
97 NASDAQ TGAN Mon, Dec 28, 2020 3.50 3.84 3.50 3.84
96 NASDAQ TGAN Thu, Dec 24, 2020 3.55 3.65 3.25 3.55
95 NASDAQ TGAN Wed, Dec 23, 2020 3.55 3.60 3.53 3.55
94 NASDAQ TGAN Tue, Dec 22, 2020 3.17 3.65 3.15 3.32
93 NASDAQ TGAN Mon, Dec 21, 2020 3.10 3.20 3.09 3.09
92 NASDAQ TGAN Fri, Dec 18, 2020 3.00 3.25 2.95 3.10
91 NASDAQ TGAN Thu, Dec 17, 2020 2.82 3.08 2.80 2.96
90 NASDAQ TGAN Wed, Dec 16, 2020 2.82 2.99 2.75 2.83
89 NASDAQ TGAN Tue, Dec 15, 2020 2.90 2.90 2.80 2.82
88 NASDAQ TGAN Mon, Dec 14, 2020 3.00 3.00 2.65 2.94
87 NASDAQ TGAN Fri, Dec 11, 2020 2.81 2.89 2.30 2.82
86 NASDAQ TGAN Thu, Dec 10, 2020 2.99 3.08 2.75 2.80
85 NASDAQ TGAN Wed, Dec 9, 2020 2.95 2.95 2.75 2.75
84 NASDAQ TGAN Tue, Dec 8, 2020 2.76 3.00 2.75 2.93
83 NASDAQ TGAN Mon, Dec 7, 2020 2.91 2.91 2.75 2.75
82 NASDAQ TGAN Fri, Dec 4, 2020 3.00 3.00 3.00 3.00
81 NASDAQ TGAN Thu, Dec 3, 2020 3.05 3.05 3.00 3.00
80 NASDAQ TGAN Wed, Dec 2, 2020 2.95 3.05 2.91 3.05
79 NASDAQ TGAN Tue, Dec 1, 2020 3.04 3.20 2.93 2.93
78 NASDAQ TGAN Mon, Nov 30, 2020 2.95 3.00 2.75 3.00
77 NASDAQ TGAN Fri, Nov 27, 2020 3.10 3.10 2.95 2.99
76 NASDAQ TGAN Wed, Nov 25, 2020 3.15 3.39 3.00 3.10
75 NASDAQ TGAN Tue, Nov 24, 2020 3.30 3.30 3.00 3.00
74 NASDAQ TGAN Mon, Nov 23, 2020 3.25 3.25 3.25 3.25
73 NASDAQ TGAN Fri, Nov 20, 2020 3.20 3.25 3.00 3.10
72 NASDAQ TGAN Thu, Nov 19, 2020 3.50 3.50 3.50 3.50
71 NASDAQ TGAN Wed, Nov 18, 2020 3.31 3.31 3.12 3.12
70 NASDAQ TGAN Tue, Nov 17, 2020 3.60 3.60 3.25 3.25
69 NASDAQ TGAN Mon, Nov 16, 2020 3.60 3.60 3.31 3.31
68 NASDAQ TGAN Fri, Nov 13, 2020 3.52 3.52 3.52 3.52
67 NASDAQ TGAN Thu, Nov 12, 2020 3.66 3.66 3.60 3.60
66 NASDAQ TGAN Wed, Nov 11, 2020 3.80 3.82 3.67 3.67
65 NASDAQ TGAN Tue, Nov 10, 2020 0.00 0.00 0.00 3.80
64 NASDAQ TGAN Mon, Nov 9, 2020 3.75 3.90 3.75 3.80
63 NASDAQ TGAN Fri, Nov 6, 2020 3.60 3.75 3.60 3.75
62 NASDAQ TGAN Thu, Nov 5, 2020 3.60 3.60 3.60 3.60
61 NASDAQ TGAN Wed, Nov 4, 2020 3.50 3.55 3.50 3.50
60 NASDAQ TGAN Tue, Nov 3, 2020 3.50 3.50 3.50 3.50
59 NASDAQ TGAN Mon, Nov 2, 2020 6.75 6.75 2.90 3.50
58 NASDAQ TGAN Fri, Oct 30, 2020 3.01 5.50 2.98 5.50
57 NASDAQ TGAN Thu, Oct 29, 2020 3.00 3.50 2.95 3.00
56 NASDAQ TGAN Wed, Oct 28, 2020 3.00 4.00 2.60 3.40
55 NASDAQ TGAN Tue, Oct 27, 2020 3.00 3.00 2.75 3.00
54 NASDAQ TGAN Mon, Oct 26, 2020 3.25 3.25 2.60 3.00
53 NASDAQ TGAN Wed, Oct 21, 2020 3.50 3.50 3.50 3.50
52 NASDAQ TGAN Tue, Oct 20, 2020 3.50 3.50 3.50 3.50
51 NASDAQ TGAN Fri, Oct 16, 2020 0.00 0.00 0.00 4.00
50 NASDAQ TGAN Thu, Oct 15, 2020 4.00 4.05 3.99 4.00
49 NASDAQ TGAN Wed, Oct 14, 2020 4.20 4.20 4.15 4.15
48 NASDAQ TGAN Mon, Oct 12, 2020 4.45 4.45 4.45 4.45
47 NASDAQ TGAN Fri, Oct 9, 2020 0.00 0.00 0.00 4.50
46 NASDAQ TGAN Thu, Oct 8, 2020 0.00 0.00 0.00 4.50
45 NASDAQ TGAN Wed, Oct 7, 2020 4.50 4.50 4.50 4.50
44 NASDAQ TGAN Tue, Oct 6, 2020 4.50 4.70 4.30 4.30
43 NASDAQ TGAN Mon, Oct 5, 2020 4.25 4.50 4.25 4.50
42 NASDAQ TGAN Thu, Oct 1, 2020 0.00 0.00 0.00 4.70
41 NASDAQ TGAN Wed, Sep 30, 2020 4.70 4.70 4.70 4.70
40 NASDAQ TGAN Tue, Sep 29, 2020 4.60 4.60 4.50 4.50
39 NASDAQ TGAN Mon, Sep 28, 2020 4.60 4.60 4.60 4.60
38 NASDAQ TGAN Fri, Sep 25, 2020 4.75 4.75 4.75 4.75
37 NASDAQ TGAN Thu, Sep 24, 2020 4.60 4.60 4.51 4.51
36 NASDAQ TGAN Tue, Sep 22, 2020 5.05 5.15 5.00 5.00
35 NASDAQ TGAN Mon, Sep 21, 2020 5.16 5.16 5.10 5.10
34 NASDAQ TGAN Fri, Sep 18, 2020 5.13 5.25 5.13 5.20
33 NASDAQ TGAN Thu, Sep 17, 2020 5.00 5.00 5.00 5.00
32 NASDAQ TGAN Wed, Sep 16, 2020 5.00 5.00 5.00 5.00
31 NASDAQ TGAN Tue, Sep 15, 2020 5.25 5.49 5.25 5.30
30 NASDAQ TGAN Mon, Sep 14, 2020 5.05 5.05 5.05 5.05
29 NASDAQ TGAN Fri, Sep 11, 2020 5.25 5.25 5.05 5.05
28 NASDAQ TGAN Thu, Sep 10, 2020 5.50 5.50 5.50 5.50
27 NASDAQ TGAN Wed, Sep 9, 2020 5.02 5.02 5.00 5.00
26 NASDAQ TGAN Tue, Sep 8, 2020 5.50 5.50 5.00 5.00
25 NASDAQ TGAN Fri, Sep 4, 2020 5.55 5.55 4.99 5.00
24 NASDAQ TGAN Wed, Sep 2, 2020 0.00 0.00 0.00 5.50
23 NASDAQ TGAN Tue, Sep 1, 2020 5.50 7.00 5.50 5.50
22 NASDAQ TGAN Mon, Aug 31, 2020 5.71 5.71 5.40 5.40
21 NASDAQ TGAN Fri, Aug 28, 2020 5.70 5.70 5.70 5.70
20 NASDAQ TGAN Thu, Aug 27, 2020 5.84 5.85 5.10 5.70
19 NASDAQ TGAN Wed, Aug 26, 2020 5.20 5.75 5.20 5.75
18 NASDAQ TGAN Tue, Aug 25, 2020 5.75 5.75 5.75 5.75
17 NASDAQ TGAN Mon, Aug 24, 2020 5.00 6.00 5.00 5.75
16 NASDAQ TGAN Fri, Aug 21, 2020 6.10 6.10 5.50 5.75
15 NASDAQ TGAN Thu, Aug 20, 2020 5.80 6.05 5.80 6.05
14 NASDAQ TGAN Wed, Aug 19, 2020 8.00 8.00 8.00 8.00
13 NASDAQ TGAN Tue, Aug 18, 2020 8.00 8.00 8.00 8.00
12 NASDAQ TGAN Mon, Aug 17, 2020 9.50 9.50 8.50 9.00
11 NASDAQ TGAN Fri, Aug 14, 2020 27.00 27.00 15.00 17.00
10 NASDAQ TGAN Wed, Aug 12, 2020 0.00 0.00 0.00 30.00
9 NASDAQ TGAN Tue, Aug 11, 2020 20.00 27.00 20.00 30.00
8 NASDAQ TGAN Mon, Aug 10, 2020 50.00 50.00 50.00 30.00
7 NASDAQ TGAN Fri, Aug 7, 2020 30.00 40.00 30.00 30.00
6 NASDAQ TGAN Thu, Aug 6, 2020 25.00 25.00 25.00 25.00
5 NASDAQ TGAN Wed, Aug 5, 2020 0.00 0.00 0.00 8.00
4 NASDAQ TGAN Mon, Aug 3, 2020 10.00 20.00 10.00 8.00
3 NASDAQ TGAN Fri, Jul 31, 2020 8.00 8.00 8.00 8.00
2 NASDAQ TGAN Thu, Jul 30, 2020 7.00 7.00 7.00 5.00
1 NASDAQ TGAN Wed, Jul 29, 2020 5.00 5.00 5.00 5.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024