Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
1.180
-0.090 (-7.09%)
At close: Sep 12, 2025, 4:00 PM EDT
1.150
-0.030 (-2.54%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.18 | 1.25 | 1.13 | 1.18 | 1.18 | -7.09% | 2,451,617 |
| Sep 11, 2025 | 1.45 | 1.78 | 1.27 | 1.27 | 1.27 | 42.38% | 80,971,144 |
| Sep 10, 2025 | 0.83 | 0.94 | 0.83 | 0.89 | 0.89 | 5.88% | 18,979,083 |
| Sep 9, 2025 | 0.75 | 0.92 | 0.75 | 0.84 | 0.84 | 13.28% | 1,337,601 |
| Sep 8, 2025 | 0.85 | 0.86 | 0.70 | 0.74 | 0.74 | -12.64% | 713,026 |
| Sep 5, 2025 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | 1.35% | 202,909 |
| Sep 4, 2025 | 0.93 | 0.94 | 0.81 | 0.84 | 0.84 | -9.72% | 607,120 |
| Sep 3, 2025 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | 0.04% | 264,219 |
| Sep 2, 2025 | 0.98 | 1.02 | 0.88 | 0.93 | 0.93 | -13.89% | 1,063,376 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.04 | 1.08 | 1.08 | -11.48% | 1,429,526 |
| Aug 28, 2025 | 1.31 | 1.31 | 1.21 | 1.22 | 1.22 | -3.17% | 660,932 |
| Aug 27, 2025 | 1.34 | 1.40 | 1.25 | 1.26 | 1.26 | -6.67% | 760,952 |
| Aug 26, 2025 | 1.37 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 606,913 |
| Aug 25, 2025 | 1.22 | 1.41 | 1.22 | 1.38 | 1.38 | 14.05% | 1,230,632 |
| Aug 22, 2025 | 1.31 | 1.32 | 1.18 | 1.21 | 1.21 | -4.72% | 1,410,763 |
| Aug 21, 2025 | 1.27 | 1.61 | 1.14 | 1.27 | 1.27 | -0.78% | 3,782,728 |
| Aug 20, 2025 | 1.39 | 1.40 | 1.16 | 1.28 | 1.28 | -5.19% | 1,188,211 |
| Aug 19, 2025 | 1.45 | 1.48 | 1.31 | 1.35 | 1.35 | -10.00% | 3,357,974 |
| Aug 18, 2025 | 1.29 | 1.52 | 1.25 | 1.50 | 1.50 | 18.11% | 1,954,656 |
| Aug 15, 2025 | 1.20 | 1.29 | 1.13 | 1.27 | 1.27 | 8.55% | 765,194 |
| Aug 14, 2025 | 1.18 | 1.25 | 1.14 | 1.17 | 1.17 | -3.31% | 677,913 |
| Aug 13, 2025 | 1.15 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 806,688 |
| Aug 12, 2025 | 1.23 | 1.23 | 1.08 | 1.14 | 1.14 | -3.39% | 702,115 |
| Aug 11, 2025 | 1.06 | 1.32 | 1.04 | 1.18 | 1.18 | 14.56% | 2,128,622 |
| Aug 8, 2025 | 0.99 | 1.04 | 0.98 | 1.03 | 1.03 | 3.22% | 103,378 |
| Aug 7, 2025 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -1.20% | 99,124 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | - | 90,761 |
| Aug 5, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 2.68% | 135,414 |
| Aug 4, 2025 | 0.93 | 1.02 | 0.89 | 0.98 | 0.98 | 5.36% | 249,874 |
| Aug 1, 2025 | 0.97 | 0.99 | 0.88 | 0.93 | 0.93 | -4.40% | 345,740 |
| Jul 31, 2025 | 1.01 | 1.04 | 0.97 | 0.98 | 0.98 | -2.34% | 191,261 |
| Jul 30, 2025 | 1.03 | 1.05 | 0.97 | 1.00 | 1.00 | -3.85% | 350,384 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.03 | 1.04 | 1.04 | -6.31% | 547,710 |
| Jul 28, 2025 | 1.29 | 1.31 | 1.10 | 1.11 | 1.11 | -13.95% | 640,008 |
| Jul 25, 2025 | 1.11 | 1.34 | 1.10 | 1.29 | 1.29 | 18.35% | 1,446,280 |
| Jul 24, 2025 | 1.13 | 1.14 | 1.05 | 1.09 | 1.09 | - | 1,259,026 |
| Jul 23, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 173,869 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 118,821 |
| Jul 21, 2025 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 170,654 |
| Jul 18, 2025 | 1.10 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 195,558 |
| Jul 17, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 192,175 |
| Jul 16, 2025 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 6.54% | 125,627 |
| Jul 15, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 160,398 |
| Jul 14, 2025 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 2.75% | 286,262 |
| Jul 11, 2025 | 1.09 | 1.16 | 1.03 | 1.09 | 1.09 | - | 1,540,453 |
| Jul 10, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -2.68% | 192,315 |
| Jul 9, 2025 | 1.17 | 1.20 | 1.10 | 1.12 | 1.12 | -4.27% | 179,707 |
| Jul 8, 2025 | 1.21 | 1.25 | 1.15 | 1.17 | 1.17 | -0.85% | 152,597 |
| Jul 7, 2025 | 1.24 | 1.27 | 1.15 | 1.18 | 1.18 | -4.84% | 249,249 |
| Jul 3, 2025 | 1.19 | 1.35 | 1.19 | 1.24 | 1.24 | 0.81% | 235,895 |