Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
0.513
-0.066 (-11.36%)
At close: Nov 4, 2024, 4:00 PM
0.503
-0.010 (-1.93%)
Pre-market: Nov 5, 2024, 5:02 AM EST
Treasure Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.54 | 0.55 | 0.49 | 0.51 | 0.51 | -11.36% | 250,654 |
Nov 1, 2024 | 0.55 | 0.59 | 0.54 | 0.58 | 0.58 | 3.74% | 616,390 |
Oct 31, 2024 | 0.62 | 0.63 | 0.55 | 0.56 | 0.56 | -7.90% | 245,583 |
Oct 30, 2024 | 0.62 | 0.66 | 0.54 | 0.61 | 0.61 | -3.66% | 795,650 |
Oct 29, 2024 | 0.69 | 0.72 | 0.59 | 0.63 | 0.63 | -6.06% | 631,330 |
Oct 28, 2024 | 0.74 | 0.76 | 0.62 | 0.67 | 0.67 | -4.34% | 607,216 |
Oct 25, 2024 | 0.70 | 0.70 | 0.66 | 0.70 | 0.70 | 0.14% | 41,549 |
Oct 24, 2024 | 0.70 | 0.71 | 0.66 | 0.70 | 0.70 | 3.19% | 120,976 |
Oct 23, 2024 | 0.69 | 0.71 | 0.63 | 0.68 | 0.68 | -5.92% | 656,144 |
Oct 22, 2024 | 0.77 | 0.80 | 0.70 | 0.72 | 0.72 | -6.49% | 375,117 |
Oct 21, 2024 | 0.94 | 0.96 | 0.73 | 0.77 | 0.77 | -17.67% | 335,017 |
Oct 18, 2024 | 0.92 | 1.01 | 0.90 | 0.94 | 0.94 | 0.94% | 131,802 |
Oct 17, 2024 | 0.86 | 0.94 | 0.83 | 0.93 | 0.93 | 7.74% | 88,603 |
Oct 16, 2024 | 0.81 | 0.86 | 0.80 | 0.86 | 0.86 | 2.92% | 32,170 |
Oct 15, 2024 | 0.82 | 0.85 | 0.80 | 0.84 | 0.84 | - | 27,159 |
Oct 14, 2024 | 0.80 | 0.84 | 0.78 | 0.84 | 0.84 | 2.88% | 28,551 |
Oct 11, 2024 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 1.65% | 35,851 |
Oct 10, 2024 | 0.78 | 0.82 | 0.77 | 0.80 | 0.80 | 1.10% | 48,648 |
Oct 9, 2024 | 0.82 | 0.89 | 0.78 | 0.79 | 0.79 | -3.62% | 69,203 |
Oct 8, 2024 | 1.09 | 1.09 | 0.81 | 0.82 | 0.82 | -26.13% | 492,863 |
Oct 7, 2024 | 1.21 | 1.23 | 1.08 | 1.11 | 1.11 | -8.26% | 389,679 |
Oct 4, 2024 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 162,108 |
Oct 3, 2024 | 1.23 | 1.30 | 1.18 | 1.24 | 1.24 | -11.43% | 442,509 |
Oct 2, 2024 | 1.44 | 1.53 | 1.20 | 1.40 | 1.40 | 16.67% | 2,734,814 |
Oct 1, 2024 | 1.22 | 1.25 | 1.15 | 1.20 | 1.20 | -4.00% | 2,714,308 |
Sep 30, 2024 | 1.25 | 1.33 | 1.20 | 1.25 | 1.25 | 0.81% | 490,386 |
Sep 27, 2024 | 1.22 | 1.36 | 1.22 | 1.24 | 1.24 | -3.13% | 588,832 |
Sep 26, 2024 | 1.15 | 1.30 | 1.08 | 1.28 | 1.28 | 11.30% | 937,619 |
Sep 25, 2024 | 1.06 | 1.23 | 1.00 | 1.15 | 1.15 | 6.48% | 1,495,006 |
Sep 24, 2024 | 1.02 | 1.12 | 0.95 | 1.08 | 1.08 | -9.24% | 2,980,012 |
Sep 23, 2024 | 1.08 | 1.48 | 0.98 | 1.19 | 1.19 | 74.92% | 139,949,106 |
Sep 20, 2024 | 0.69 | 0.77 | 0.67 | 0.68 | 0.68 | -0.06% | 3,487,017 |
Sep 19, 2024 | 0.68 | 0.72 | 0.67 | 0.68 | 0.68 | 0.10% | 80,174 |
Sep 18, 2024 | 0.70 | 0.74 | 0.66 | 0.68 | 0.68 | -0.98% | 138,979 |
Sep 17, 2024 | 0.69 | 0.73 | 0.67 | 0.69 | 0.69 | 0.79% | 62,373 |
Sep 16, 2024 | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | 2.44% | 53,771 |
Sep 13, 2024 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 2.09% | 60,469 |
Sep 12, 2024 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | 1.48% | 60,517 |
Sep 11, 2024 | 0.64 | 0.68 | 0.64 | 0.64 | 0.64 | -1.23% | 50,782 |
Sep 10, 2024 | 0.70 | 0.70 | 0.62 | 0.65 | 0.65 | -1.66% | 166,083 |
Sep 9, 2024 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | -1.74% | 84,006 |
Sep 6, 2024 | 0.72 | 0.74 | 0.67 | 0.67 | 0.67 | -5.52% | 124,877 |
Sep 5, 2024 | 0.75 | 0.80 | 0.71 | 0.71 | 0.71 | -1.11% | 161,894 |
Sep 4, 2024 | 0.64 | 0.88 | 0.64 | 0.72 | 0.72 | 6.19% | 489,876 |
Sep 3, 2024 | 0.71 | 0.72 | 0.65 | 0.68 | 0.68 | -4.51% | 130,336 |
Aug 30, 2024 | 0.71 | 0.74 | 0.69 | 0.71 | 0.71 | 0.91% | 97,298 |
Aug 29, 2024 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -10.35% | 132,325 |
Aug 28, 2024 | 0.81 | 0.87 | 0.74 | 0.78 | 0.78 | -4.18% | 208,191 |
Aug 27, 2024 | 0.87 | 0.87 | 0.80 | 0.82 | 0.82 | -4.77% | 111,754 |
Aug 26, 2024 | 0.89 | 0.94 | 0.85 | 0.86 | 0.86 | - | 294,555 |
Aug 23, 2024 | 1.10 | 1.10 | 0.70 | 0.86 | 0.86 | -24.56% | 1,404,217 |
Aug 22, 2024 | 1.15 | 1.22 | 1.09 | 1.14 | 1.14 | 1.79% | 867,176 |
Aug 21, 2024 | 1.18 | 1.27 | 1.06 | 1.12 | 1.12 | -20.00% | 2,721,134 |
Aug 20, 2024 | 1.51 | 2.32 | 1.21 | 1.40 | 1.40 | 141.38% | 77,938,776 |
Aug 19, 2024 | 0.55 | 0.61 | 0.54 | 0.58 | 0.58 | 1.75% | 621,773 |
Aug 16, 2024 | 0.65 | 0.70 | 0.54 | 0.57 | 0.57 | -13.18% | 981,939 |
Aug 15, 2024 | 0.74 | 0.74 | 0.64 | 0.66 | 0.66 | -6.20% | 291,261 |
Aug 14, 2024 | 0.77 | 0.77 | 0.67 | 0.70 | 0.70 | -8.70% | 75,633 |
Aug 13, 2024 | 0.85 | 0.94 | 0.70 | 0.77 | 0.77 | -24.10% | 426,570 |
Aug 12, 2024 | 1.13 | 1.13 | 0.97 | 1.01 | 1.01 | -7.34% | 175,561 |
Aug 9, 2024 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 6,890 |
Aug 8, 2024 | 1.13 | 1.14 | 1.06 | 1.12 | 1.12 | -4.27% | 14,231 |
Aug 7, 2024 | 1.21 | 1.21 | 1.09 | 1.17 | 1.17 | -2.82% | 12,193 |
Aug 6, 2024 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -0.50% | 5,477 |
Aug 5, 2024 | 1.25 | 1.28 | 1.18 | 1.21 | 1.21 | -6.92% | 9,572 |
Aug 2, 2024 | 1.37 | 1.37 | 1.26 | 1.30 | 1.30 | -5.11% | 37,791 |
Aug 1, 2024 | 1.39 | 1.40 | 1.33 | 1.37 | 1.37 | -1.44% | 18,942 |
Jul 31, 2024 | 1.36 | 1.40 | 1.31 | 1.39 | 1.39 | 2.96% | 9,747 |
Jul 30, 2024 | 1.43 | 1.49 | 1.32 | 1.35 | 1.35 | -4.93% | 47,196 |
Jul 29, 2024 | 1.64 | 1.64 | 1.40 | 1.42 | 1.42 | -23.24% | 80,791 |
Jul 26, 2024 | 1.76 | 1.85 | 1.75 | 1.85 | 1.85 | 3.35% | 123,639 |
Jul 25, 2024 | 1.90 | 1.93 | 1.74 | 1.79 | 1.79 | -4.79% | 68,812 |
Jul 24, 2024 | 1.70 | 1.96 | 1.65 | 1.88 | 1.88 | 11.24% | 215,231 |
Jul 23, 2024 | 1.63 | 1.70 | 1.55 | 1.69 | 1.69 | 0.60% | 49,947 |
Jul 22, 2024 | 1.72 | 1.73 | 1.54 | 1.68 | 1.68 | - | 77,540 |
Jul 19, 2024 | 1.79 | 1.93 | 1.43 | 1.68 | 1.68 | -5.62% | 261,179 |
Jul 18, 2024 | 1.90 | 1.98 | 1.76 | 1.78 | 1.78 | -9.64% | 246,936 |
Jul 17, 2024 | 2.00 | 2.02 | 1.79 | 1.97 | 1.97 | -1.50% | 429,665 |
Jul 16, 2024 | 2.15 | 2.21 | 1.91 | 2.00 | 2.00 | -6.54% | 126,709 |
Jul 15, 2024 | 2.43 | 2.43 | 2.11 | 2.14 | 2.14 | -12.30% | 200,240 |
Jul 12, 2024 | 2.46 | 2.58 | 2.40 | 2.44 | 2.44 | -0.81% | 20,109 |
Jul 11, 2024 | 2.46 | 2.49 | 2.41 | 2.46 | 2.46 | -1.99% | 14,384 |
Jul 10, 2024 | 2.69 | 2.69 | 2.43 | 2.51 | 2.51 | -5.28% | 18,073 |
Jul 9, 2024 | 2.79 | 2.79 | 2.64 | 2.65 | 2.65 | - | 11,290 |
Jul 8, 2024 | 2.88 | 2.90 | 2.63 | 2.65 | 2.65 | -5.36% | 109,174 |
Jul 5, 2024 | 2.73 | 2.80 | 2.73 | 2.80 | 2.80 | 1.45% | 4,443 |
Jul 3, 2024 | 2.79 | 2.79 | 2.72 | 2.76 | 2.76 | 0.36% | 1,580 |
Jul 2, 2024 | 2.73 | 2.80 | 2.72 | 2.75 | 2.75 | -2.48% | 4,954 |
Jul 1, 2024 | 2.77 | 2.88 | 2.74 | 2.82 | 2.82 | -0.70% | 7,453 |
Jun 28, 2024 | 2.76 | 2.94 | 2.75 | 2.84 | 2.84 | 1.07% | 36,236 |
Jun 27, 2024 | 2.82 | 2.82 | 2.75 | 2.81 | 2.81 | -0.18% | 5,568 |
Jun 26, 2024 | 2.82 | 2.82 | 2.77 | 2.82 | 2.82 | -0.53% | 2,852 |
Jun 25, 2024 | 2.85 | 2.91 | 2.72 | 2.83 | 2.83 | 1.80% | 8,251 |
Jun 24, 2024 | 2.92 | 2.94 | 2.72 | 2.78 | 2.78 | -3.47% | 15,267 |
Jun 21, 2024 | 2.81 | 2.91 | 2.73 | 2.88 | 2.88 | 0.88% | 10,811 |
Jun 20, 2024 | 2.97 | 2.98 | 2.73 | 2.86 | 2.86 | 0.53% | 16,634 |
Jun 18, 2024 | 3.10 | 3.20 | 2.60 | 2.84 | 2.84 | -6.27% | 163,502 |
Jun 17, 2024 | 3.31 | 3.40 | 3.00 | 3.03 | 3.03 | -9.55% | 57,660 |
Jun 14, 2024 | 3.48 | 3.48 | 3.29 | 3.35 | 3.35 | -2.90% | 16,751 |
Jun 13, 2024 | 3.51 | 3.70 | 3.43 | 3.45 | 3.45 | -3.63% | 48,118 |