Skip to main content
Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
0.310
-0.013 (-3.94%)
At close: Nov 20, 2024, 4:00 PM
0.306
-0.004 (-1.42%)
Pre-market: Nov 21, 2024, 7:22 AM EST

Treasure Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.320.330.290.310.31-3.94%126,074
Nov 19, 20240.330.330.300.320.32-3.67%431,608
Nov 18, 20240.320.360.320.340.345.68%99,479
Nov 15, 20240.320.350.310.320.321.15%177,127
Nov 14, 20240.370.390.280.310.31-15.37%1,316,649
Nov 13, 20240.420.460.360.370.37-13.88%775,395
Nov 12, 20240.410.440.410.430.430.75%276,462
Nov 11, 20240.350.430.350.430.4317.90%447,563
Nov 8, 20240.390.420.340.360.36-11.49%1,592,767
Nov 7, 20240.410.470.350.410.411.16%2,206,978
Nov 6, 20240.450.480.390.400.40-12.13%445,356
Nov 5, 20240.510.540.460.460.46-10.35%391,841
Nov 4, 20240.540.550.490.510.51-11.36%250,654
Nov 1, 20240.550.590.540.580.583.74%616,390
Oct 31, 20240.620.630.550.560.56-7.90%245,583
Oct 30, 20240.620.660.540.610.61-3.66%795,650
Oct 29, 20240.690.720.590.630.63-6.06%631,330
Oct 28, 20240.740.760.620.670.67-4.35%607,216
Oct 25, 20240.700.700.660.700.700.14%41,549
Oct 24, 20240.700.710.660.700.703.19%120,976
Oct 23, 20240.690.710.630.680.68-5.92%656,144
Oct 22, 20240.770.800.700.720.72-6.49%375,117
Oct 21, 20240.940.960.730.770.77-17.67%335,017
Oct 18, 20240.921.010.900.940.940.94%131,802
Oct 17, 20240.860.940.830.930.937.74%88,603
Oct 16, 20240.810.860.800.860.862.92%32,170
Oct 15, 20240.820.850.800.840.84-27,159
Oct 14, 20240.800.840.780.840.842.88%28,551
Oct 11, 20240.770.810.770.810.811.65%35,851
Oct 10, 20240.780.820.770.800.801.10%48,648
Oct 9, 20240.820.890.780.790.79-3.62%69,203
Oct 8, 20241.091.090.810.820.82-26.13%492,863
Oct 7, 20241.211.231.081.111.11-8.26%389,679
Oct 4, 20241.271.271.201.211.21-2.42%162,108
Oct 3, 20241.231.301.181.241.24-11.43%442,509
Oct 2, 20241.441.531.201.401.4016.67%2,734,814
Oct 1, 20241.221.251.151.201.20-4.00%2,714,308
Sep 30, 20241.251.331.201.251.250.81%490,386
Sep 27, 20241.221.361.221.241.24-3.13%588,832
Sep 26, 20241.151.301.081.281.2811.30%937,619
Sep 25, 20241.061.231.001.151.156.48%1,495,006
Sep 24, 20241.021.120.951.081.08-9.24%2,980,012
Sep 23, 20241.081.480.981.191.1974.92%139,949,106
Sep 20, 20240.690.770.670.680.68-0.05%3,487,017
Sep 19, 20240.680.720.670.680.680.10%80,174
Sep 18, 20240.700.740.660.680.68-0.98%138,979
Sep 17, 20240.690.730.670.690.690.79%62,373
Sep 16, 20240.670.690.650.680.682.44%53,771
Sep 13, 20240.650.690.650.670.672.09%60,469
Sep 12, 20240.690.690.650.650.651.48%60,517
Sep 11, 20240.640.680.640.640.64-1.23%50,782
Sep 10, 20240.700.700.620.650.65-1.66%166,083
Sep 9, 20240.690.700.650.660.66-1.73%84,006
Sep 6, 20240.720.740.670.670.67-5.53%124,877
Sep 5, 20240.750.800.710.710.71-1.11%161,894
Sep 4, 20240.640.880.640.720.726.19%489,876
Sep 3, 20240.710.720.650.680.68-4.51%130,336
Aug 30, 20240.710.740.690.710.710.91%97,298
Aug 29, 20240.750.750.700.700.70-10.35%132,325
Aug 28, 20240.810.870.740.780.78-4.18%208,191
Aug 27, 20240.870.870.800.820.82-4.77%111,754
Aug 26, 20240.890.940.850.860.86-294,555
Aug 23, 20241.101.100.700.860.86-24.56%1,404,217
Aug 22, 20241.151.221.091.141.141.79%867,176
Aug 21, 20241.181.271.061.121.12-20.00%2,721,134
Aug 20, 20241.512.321.211.401.40141.38%77,938,776
Aug 19, 20240.550.610.540.580.581.75%621,773
Aug 16, 20240.650.700.540.570.57-13.18%981,939
Aug 15, 20240.740.740.640.660.66-6.20%291,261
Aug 14, 20240.770.770.670.700.70-8.70%75,633
Aug 13, 20240.850.940.700.770.77-24.10%426,570
Aug 12, 20241.131.130.971.011.01-7.34%175,561
Aug 9, 20241.131.131.071.091.09-2.68%6,890
Aug 8, 20241.131.141.061.121.12-4.27%14,231
Aug 7, 20241.211.211.091.171.17-2.82%12,193
Aug 6, 20241.231.261.201.201.20-0.50%5,477
Aug 5, 20241.251.281.181.211.21-6.92%9,572
Aug 2, 20241.371.371.261.301.30-5.11%37,791
Aug 1, 20241.391.401.331.371.37-1.44%18,942
Jul 31, 20241.361.401.311.391.392.96%9,747
Jul 30, 20241.431.491.321.351.35-4.93%47,196
Jul 29, 20241.641.641.401.421.42-23.24%80,791
Jul 26, 20241.761.851.751.851.853.35%123,639
Jul 25, 20241.901.931.741.791.79-4.79%68,812
Jul 24, 20241.701.961.651.881.8811.24%215,231
Jul 23, 20241.631.701.551.691.690.60%49,947
Jul 22, 20241.721.731.541.681.68-77,540
Jul 19, 20241.791.931.431.681.68-5.62%261,179
Jul 18, 20241.901.981.761.781.78-9.64%246,936
Jul 17, 20242.002.021.791.971.97-1.50%429,665
Jul 16, 20242.152.211.912.002.00-6.54%126,709
Jul 15, 20242.432.432.112.142.14-12.30%200,240
Jul 12, 20242.462.582.402.442.44-0.81%20,109
Jul 11, 20242.462.492.412.462.46-1.99%14,384
Jul 10, 20242.692.692.432.512.51-5.28%18,073
Jul 9, 20242.792.792.642.652.65-11,290
Jul 8, 20242.882.902.632.652.65-5.36%109,174
Jul 5, 20242.732.802.732.802.801.45%4,443
Jul 3, 20242.792.792.722.762.760.36%1,580
Jul 2, 20242.732.802.722.752.75-2.48%4,954