Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
0.126
-0.009 (-6.67%)
At close: Mar 10, 2025, 4:00 PM
0.128
+0.002 (1.21%)
After-hours: Mar 10, 2025, 7:55 PM EST
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -6.67% | 263,346 |
| Mar 7, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -1.46% | 432,793 |
| Mar 6, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -2.21% | 494,421 |
| Mar 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.78% | 638,300 |
| Mar 4, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | - | 1,983,500 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -15.62% | 2,067,400 |
| Feb 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.25% | 972,700 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.43% | 851,529 |
| Feb 26, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.61% | 1,520,000 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.63% | 815,500 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.60% | 917,542 |
| Feb 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.96% | 1,008,800 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.26% | 1,134,800 |
| Feb 19, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.28% | 1,619,419 |
| Feb 18, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 10.03% | 4,891,100 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.54% | 2,995,549 |
| Feb 13, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.27% | 4,863,400 |
| Feb 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.43% | 7,048,431 |
| Feb 11, 2025 | 0.23 | 0.29 | 0.15 | 0.16 | 0.16 | -17.71% | 82,624,039 |
| Feb 10, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | -1.39% | 18,395,709 |
| Feb 7, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | 10.94% | 4,817,900 |
| Feb 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 826,034 |
| Feb 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.20% | 747,469 |
| Feb 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.27% | 497,200 |
| Feb 3, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -3.70% | 1,131,700 |
| Jan 31, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 3.22% | 1,112,800 |
| Jan 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.05% | 1,177,835 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.29% | 1,813,000 |
| Jan 28, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.05% | 1,461,923 |
| Jan 27, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.81% | 1,682,800 |
| Jan 24, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,603,400 |
| Jan 23, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.60% | 2,840,105 |
| Jan 22, 2025 | 0.21 | 0.26 | 0.21 | 0.23 | 0.23 | 9.24% | 5,885,247 |
| Jan 21, 2025 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -10.55% | 8,028,400 |
| Jan 17, 2025 | 0.29 | 0.38 | 0.23 | 0.24 | 0.24 | 10.13% | 267,106,824 |
| Jan 16, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 6.78% | 7,038,242 |
| Jan 15, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 1.88% | 3,586,345 |
| Jan 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.15% | 2,297,815 |
| Jan 13, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.99% | 2,329,100 |
| Jan 10, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -6.68% | 4,711,500 |
| Jan 8, 2025 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | 0.04% | 5,186,246 |
| Jan 7, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -12.29% | 9,544,400 |
| Jan 6, 2025 | 0.31 | 0.32 | 0.25 | 0.26 | 0.26 | -32.18% | 24,906,200 |
| Jan 3, 2025 | 0.73 | 0.78 | 0.33 | 0.39 | 0.39 | 105.80% | 337,495,103 |
| Jan 2, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.82% | 21,079,022 |
| Dec 31, 2024 | 0.19 | 0.21 | 0.17 | 0.18 | 0.18 | -6.63% | 3,030,549 |
| Dec 30, 2024 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | -13.56% | 3,279,920 |
| Dec 27, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.88% | 347,200 |
| Dec 26, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.49% | 440,086 |
| Dec 24, 2024 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 11.49% | 785,944 |