Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
3.740
-0.070 (-1.84%)
At close: Apr 2, 2026, 4:00 PM EDT
3.593
-0.147 (-3.93%)
After-hours: Apr 2, 2026, 6:07 PM EDT
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.61 | 3.85 | 3.44 | 3.74 | 3.74 | -1.84% | 42,062 |
| Apr 1, 2026 | 3.64 | 3.85 | 3.41 | 3.81 | 3.81 | 7.02% | 276,452 |
| Mar 31, 2026 | 3.66 | 3.69 | 3.40 | 3.56 | 3.56 | 0.85% | 41,608 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.50 | 3.53 | 3.53 | -10.18% | 31,893 |
| Mar 27, 2026 | 3.90 | 4.16 | 3.76 | 3.93 | 3.93 | 2.34% | 66,327 |
| Mar 26, 2026 | 4.01 | 4.03 | 3.57 | 3.84 | 3.84 | -1.54% | 444,485 |
| Mar 25, 2026 | 4.01 | 4.01 | 3.88 | 3.90 | 3.90 | 0.52% | 10,466 |
| Mar 24, 2026 | 3.85 | 4.07 | 3.78 | 3.88 | 3.88 | -0.51% | 18,480 |
| Mar 23, 2026 | 3.71 | 3.90 | 3.70 | 3.90 | 3.90 | 5.12% | 16,804 |
| Mar 20, 2026 | 3.84 | 3.95 | 3.71 | 3.71 | 3.71 | -3.89% | 33,477 |
| Mar 19, 2026 | 3.78 | 3.93 | 3.70 | 3.86 | 3.86 | -1.78% | 22,011 |
| Mar 18, 2026 | 3.84 | 3.93 | 3.81 | 3.93 | 3.93 | 3.69% | 15,548 |
| Mar 17, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -0.26% | 37,872 |
| Mar 16, 2026 | 4.01 | 4.02 | 3.80 | 3.80 | 3.80 | -1.04% | 21,830 |
| Mar 13, 2026 | 3.81 | 3.98 | 3.81 | 3.84 | 3.84 | 0.21% | 20,185 |
| Mar 12, 2026 | 4.13 | 4.20 | 3.81 | 3.83 | 3.83 | -5.15% | 27,551 |
| Mar 11, 2026 | 4.24 | 4.27 | 4.00 | 4.04 | 4.04 | -2.88% | 19,162 |
| Mar 10, 2026 | 4.15 | 4.26 | 4.06 | 4.16 | 4.16 | -0.24% | 24,673 |
| Mar 9, 2026 | 4.20 | 4.40 | 4.01 | 4.17 | 4.17 | -0.48% | 33,126 |
| Mar 6, 2026 | 4.39 | 4.50 | 4.19 | 4.19 | 4.19 | -4.99% | 20,149 |
| Mar 5, 2026 | 4.62 | 4.66 | 4.35 | 4.41 | 4.41 | -3.50% | 18,670 |
| Mar 4, 2026 | 4.64 | 4.64 | 4.40 | 4.57 | 4.57 | 2.70% | 19,907 |
| Mar 3, 2026 | 4.43 | 4.67 | 4.36 | 4.45 | 4.45 | -4.91% | 19,529 |
| Mar 2, 2026 | 4.24 | 4.75 | 4.24 | 4.68 | 4.68 | 0.43% | 39,995 |
| Feb 27, 2026 | 4.54 | 4.81 | 4.48 | 4.66 | 4.66 | 0.65% | 14,427 |
| Feb 26, 2026 | 4.50 | 4.82 | 4.49 | 4.63 | 4.63 | 0.22% | 22,116 |
| Feb 25, 2026 | 4.12 | 4.80 | 4.09 | 4.62 | 4.62 | 9.48% | 92,462 |
| Feb 24, 2026 | 4.50 | 4.56 | 4.00 | 4.22 | 4.22 | -8.46% | 59,666 |
| Feb 23, 2026 | 4.20 | 4.76 | 4.08 | 4.61 | 4.61 | 6.71% | 46,908 |
| Feb 20, 2026 | 4.59 | 4.76 | 4.22 | 4.32 | 4.32 | -8.86% | 25,303 |
| Feb 19, 2026 | 4.61 | 4.86 | 4.51 | 4.74 | 4.74 | -5.39% | 31,209 |
| Feb 18, 2026 | 4.51 | 5.07 | 4.26 | 5.01 | 5.01 | 8.32% | 57,415 |
| Feb 17, 2026 | 4.75 | 4.75 | 4.44 | 4.63 | 4.63 | -1.80% | 27,935 |
| Feb 13, 2026 | 4.50 | 4.77 | 4.45 | 4.71 | 4.71 | 0.64% | 9,256 |
| Feb 12, 2026 | 4.96 | 4.96 | 4.58 | 4.68 | 4.68 | -4.49% | 23,329 |
| Feb 11, 2026 | 4.89 | 4.96 | 4.62 | 4.90 | 4.90 | 0.20% | 24,126 |
| Feb 10, 2026 | 4.68 | 5.12 | 4.65 | 4.89 | 4.89 | 6.30% | 92,859 |
| Feb 9, 2026 | 4.50 | 4.79 | 4.23 | 4.60 | 4.60 | 2.68% | 77,934 |
| Feb 6, 2026 | 3.70 | 4.65 | 3.70 | 4.48 | 4.48 | 19.15% | 208,971 |
| Feb 5, 2026 | 4.52 | 4.52 | 3.70 | 3.76 | 3.76 | -17.18% | 123,336 |
| Feb 4, 2026 | 4.76 | 4.81 | 4.44 | 4.54 | 4.54 | -8.38% | 66,183 |
| Feb 3, 2026 | 5.15 | 5.26 | 4.87 | 4.96 | 4.96 | -2.46% | 44,145 |
| Feb 2, 2026 | 4.83 | 5.25 | 4.83 | 5.08 | 5.08 | 3.46% | 55,033 |
| Jan 30, 2026 | 4.99 | 5.07 | 4.85 | 4.91 | 4.91 | -5.39% | 69,112 |
| Jan 29, 2026 | 5.43 | 5.43 | 4.96 | 5.19 | 5.19 | -3.17% | 117,581 |
| Jan 28, 2026 | 5.53 | 5.53 | 5.22 | 5.36 | 5.36 | -3.25% | 63,969 |
| Jan 27, 2026 | 5.48 | 5.69 | 5.22 | 5.54 | 5.54 | 2.78% | 86,095 |
| Jan 26, 2026 | 5.37 | 5.55 | 5.16 | 5.39 | 5.39 | -0.55% | 65,966 |
| Jan 23, 2026 | 5.50 | 5.57 | 5.30 | 5.42 | 5.42 | -3.90% | 92,448 |
| Jan 22, 2026 | 5.74 | 5.89 | 5.60 | 5.64 | 5.64 | -1.40% | 75,685 |