Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
1.660
+0.010 (0.61%)
May 8, 2025, 4:00 PM EDT - Market closed

Treasure Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20251.651.721.641.661.660.61%172,024
May 7, 20251.871.871.641.651.65-9.34%190,471
May 6, 20251.982.001.801.821.82-7.61%162,256
May 5, 20252.002.051.921.971.97-3.90%97,761
May 2, 20252.122.152.012.052.05-4.65%152,796
May 1, 20252.162.222.102.152.15-1.38%106,543
Apr 30, 20252.172.252.162.182.18-0.46%143,430
Apr 29, 20252.262.302.162.192.19-3.95%116,901
Apr 28, 20252.332.442.222.282.28-7.32%187,006
Apr 25, 20252.402.772.382.462.461.65%353,572
Apr 24, 20252.412.482.342.422.42-1.63%214,935
Apr 23, 20252.262.612.262.462.464.68%374,000
Apr 22, 20252.172.462.152.352.350.86%579,695
Apr 21, 20252.802.871.962.332.33-17.67%2,746,697
Apr 17, 20254.004.442.792.832.83-25.72%18,705,278
Apr 16, 20253.704.403.163.813.8183.17%99,610,645
Apr 15, 20252.102.321.932.082.08-1.42%2,039,505
Apr 14, 20251.942.331.912.112.116.57%246,478
Apr 11, 20251.962.071.891.981.981.02%183,814
Apr 10, 20252.182.431.851.961.96-13.66%293,739
Apr 9, 20252.273.991.712.272.270.44%4,403,676
Apr 8, 20252.612.852.242.262.26-19.29%194,709
Apr 7, 20252.673.302.142.802.80-1.75%357,238
Apr 4, 20252.562.852.122.852.85-235,829
Apr 3, 20253.053.352.552.852.85-17.39%194,465
Apr 2, 20253.403.652.903.453.45-1.43%288,048
Apr 1, 20253.443.503.253.503.50-9.09%218,358
Mar 31, 20255.405.603.763.853.85-3.75%1,925,216
Mar 28, 20254.754.933.934.004.00-22.18%158,292
Mar 27, 20254.615.144.615.145.1410.06%76,670
Mar 26, 20254.754.994.604.674.67-6.60%90,187
Mar 25, 20255.455.454.495.005.00-11.11%132,436
Mar 24, 20258.499.285.295.635.632.27%1,896,118
Mar 21, 20255.605.735.445.505.50-3.93%16,852
Mar 20, 20255.955.995.615.735.73-1.38%5,373
Mar 19, 20255.865.995.585.815.810.26%6,666
Mar 18, 20256.006.055.555.795.79-4.46%10,339
Mar 17, 20255.906.115.766.066.06-1.62%12,851
Mar 14, 20255.906.205.506.166.165.30%12,207
Mar 13, 20255.506.235.505.855.85-2.50%11,498
Mar 12, 20255.926.805.856.006.00-1.64%28,249
Mar 11, 20256.006.394.756.106.10-3.17%32,972
Mar 10, 20256.806.806.106.306.30-6.67%5,266
Mar 7, 20256.006.816.006.756.75-1.46%8,655
Mar 6, 20256.757.306.156.856.85-2.21%9,888
Mar 5, 20256.887.266.757.017.013.78%12,765
Mar 4, 20256.666.995.706.756.75-39,669
Mar 3, 20257.917.916.656.756.75-15.63%41,347
Feb 28, 20257.688.037.588.008.00-0.25%19,453
Feb 27, 20258.008.237.758.028.02-3.43%17,030