Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
7.17
+0.16 (2.28%)
At close: Jan 12, 2026, 4:00 PM EST
7.10
-0.07 (-0.98%)
After-hours: Jan 12, 2026, 7:59 PM EST
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 7.06 | 7.58 | 7.06 | 7.19 | - | 2.50% | 56,437 |
| Jan 9, 2026 | 7.09 | 7.88 | 6.71 | 7.01 | 7.01 | 3.24% | 577,134 |
| Jan 8, 2026 | 8.03 | 8.10 | 6.76 | 6.79 | 6.79 | -21.14% | 920,196 |
| Jan 7, 2026 | 6.34 | 9.45 | 6.33 | 8.61 | 8.61 | 36.02% | 4,330,187 |
| Jan 6, 2026 | 7.10 | 7.29 | 6.20 | 6.33 | 6.33 | -8.53% | 214,774 |
| Jan 5, 2026 | 7.15 | 7.63 | 6.86 | 6.92 | 6.92 | -1.56% | 161,995 |
| Jan 2, 2026 | 6.19 | 7.25 | 5.82 | 7.03 | 7.03 | 14.68% | 215,020 |
| Dec 31, 2025 | 6.37 | 6.55 | 5.75 | 6.13 | 6.13 | -7.54% | 143,348 |
| Dec 30, 2025 | 6.63 | 6.70 | 6.29 | 6.63 | 6.63 | -0.90% | 171,515 |
| Dec 29, 2025 | 6.79 | 7.01 | 6.49 | 6.69 | 6.69 | -4.56% | 108,454 |
| Dec 26, 2025 | 7.02 | 7.30 | 6.80 | 7.01 | 7.01 | -0.14% | 177,945 |
| Dec 24, 2025 | 6.75 | 7.78 | 6.70 | 7.02 | 7.02 | 1.45% | 281,901 |
| Dec 23, 2025 | 7.00 | 7.34 | 6.66 | 6.92 | 6.92 | -1.84% | 219,328 |
| Dec 22, 2025 | 7.15 | 8.25 | 6.92 | 7.05 | 7.05 | -1.26% | 452,317 |
| Dec 19, 2025 | 6.84 | 8.05 | 6.61 | 7.14 | 7.14 | 5.31% | 976,611 |
| Dec 18, 2025 | 6.17 | 8.00 | 6.09 | 6.78 | 6.78 | 11.33% | 2,148,058 |
| Dec 17, 2025 | 6.26 | 8.78 | 5.70 | 6.09 | 6.09 | -0.98% | 3,057,312 |
| Dec 16, 2025 | 5.87 | 6.15 | 4.51 | 6.15 | 6.15 | 2.50% | 575,937 |
| Dec 15, 2025 | 8.29 | 8.42 | 5.91 | 6.00 | 6.00 | -30.15% | 645,645 |
| Dec 12, 2025 | 9.91 | 10.22 | 8.06 | 8.59 | 8.59 | -15.62% | 529,087 |
| Dec 11, 2025 | 9.05 | 12.79 | 8.67 | 10.18 | 10.18 | 7.95% | 2,356,209 |
| Dec 10, 2025 | 10.87 | 11.86 | 8.71 | 9.43 | 9.43 | -40.01% | 1,578,959 |
| Dec 9, 2025 | 17.75 | 26.50 | 15.30 | 15.72 | 15.72 | -20.53% | 3,582,566 |
| Dec 8, 2025 | 51.23 | 58.00 | 15.36 | 19.78 | 19.78 | -22.25% | 6,834,467 |
| Dec 5, 2025 | 6.82 | 29.39 | 6.82 | 25.44 | 25.44 | 276.44% | 25,611,824 |
| Dec 4, 2025 | 5.71 | 6.80 | 5.23 | 6.76 | 6.76 | 12.75% | 111,363 |
| Dec 3, 2025 | 9.20 | 9.80 | 5.45 | 5.99 | 5.99 | -34.83% | 161,513 |
| Dec 2, 2025 | 10.47 | 10.55 | 9.00 | 9.20 | 9.20 | -12.15% | 58,010 |
| Dec 1, 2025 | 13.45 | 13.96 | 10.32 | 10.47 | 10.47 | -20.92% | 433,917 |
| Nov 28, 2025 | 12.56 | 13.27 | 12.10 | 13.24 | 13.24 | 5.18% | 4,134 |
| Nov 26, 2025 | 11.61 | 12.75 | 11.41 | 12.59 | 12.59 | 6.97% | 16,897 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.62 | 11.77 | 11.77 | -5.10% | 15,074 |
| Nov 24, 2025 | 12.34 | 12.40 | 11.31 | 12.40 | 12.40 | -1.02% | 22,408 |
| Nov 21, 2025 | 12.80 | 13.36 | 12.01 | 12.53 | 12.53 | -3.15% | 26,806 |
| Nov 20, 2025 | 13.85 | 14.59 | 12.20 | 12.94 | 12.94 | -6.03% | 52,537 |
| Nov 19, 2025 | 14.20 | 14.80 | 13.60 | 13.77 | 13.77 | -6.06% | 16,029 |
| Nov 18, 2025 | 14.15 | 14.71 | 13.80 | 14.65 | 14.65 | 4.11% | 7,024 |
| Nov 17, 2025 | 14.73 | 15.20 | 14.00 | 14.08 | 14.08 | -9.77% | 23,987 |
| Nov 14, 2025 | 14.78 | 17.60 | 14.50 | 15.60 | 15.60 | 0.24% | 214,843 |
| Nov 13, 2025 | 16.42 | 16.60 | 15.22 | 15.56 | 15.56 | -8.40% | 29,995 |
| Nov 12, 2025 | 15.81 | 17.80 | 15.41 | 16.99 | 16.99 | 6.36% | 36,211 |
| Nov 11, 2025 | 16.00 | 16.60 | 15.66 | 15.97 | 15.97 | -4.66% | 7,579 |
| Nov 10, 2025 | 16.03 | 16.75 | 15.82 | 16.75 | 16.75 | 3.60% | 17,344 |
| Nov 7, 2025 | 16.03 | 16.17 | 15.41 | 16.17 | 16.17 | 0.87% | 6,932 |
| Nov 6, 2025 | 16.40 | 16.44 | 15.40 | 16.03 | 16.03 | -4.82% | 12,797 |
| Nov 5, 2025 | 16.39 | 17.23 | 16.06 | 16.84 | 16.84 | -3.72% | 12,382 |
| Nov 4, 2025 | 18.20 | 18.20 | 16.88 | 17.49 | 17.49 | -4.09% | 18,286 |
| Nov 3, 2025 | 16.40 | 18.60 | 16.31 | 18.24 | 18.24 | 7.13% | 39,195 |
| Oct 31, 2025 | 15.21 | 17.40 | 15.20 | 17.03 | 17.03 | 8.12% | 40,016 |
| Oct 30, 2025 | 14.60 | 16.18 | 13.63 | 15.75 | 15.75 | 4.99% | 69,724 |