Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
2.830
-0.980 (-25.72%)
At close: Apr 17, 2025, 4:00 PM
3.000
+0.170 (6.01%)
After-hours: Apr 17, 2025, 7:59 PM EDT
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.00 | 4.44 | 2.79 | 2.83 | 2.83 | -25.72% | 18,705,278 |
| Apr 16, 2025 | 3.70 | 4.40 | 3.16 | 3.81 | 3.81 | 83.17% | 99,610,645 |
| Apr 15, 2025 | 2.10 | 2.32 | 1.93 | 2.08 | 2.08 | -1.42% | 2,039,505 |
| Apr 14, 2025 | 1.94 | 2.33 | 1.91 | 2.11 | 2.11 | 6.57% | 246,478 |
| Apr 11, 2025 | 1.96 | 2.07 | 1.89 | 1.98 | 1.98 | 1.02% | 183,814 |
| Apr 10, 2025 | 2.18 | 2.43 | 1.85 | 1.96 | 1.96 | -13.66% | 293,739 |
| Apr 9, 2025 | 2.27 | 3.99 | 1.71 | 2.27 | 2.27 | 0.44% | 4,403,676 |
| Apr 8, 2025 | 2.61 | 2.85 | 2.24 | 2.26 | 2.26 | -19.29% | 194,709 |
| Apr 7, 2025 | 2.67 | 3.30 | 2.14 | 2.80 | 2.80 | -1.75% | 357,238 |
| Apr 4, 2025 | 2.56 | 2.85 | 2.12 | 2.85 | 2.85 | - | 235,829 |
| Apr 3, 2025 | 3.05 | 3.35 | 2.55 | 2.85 | 2.85 | -17.39% | 194,465 |
| Apr 2, 2025 | 3.40 | 3.65 | 2.90 | 3.45 | 3.45 | -1.43% | 288,048 |
| Apr 1, 2025 | 3.44 | 3.50 | 3.25 | 3.50 | 3.50 | -9.09% | 218,358 |
| Mar 31, 2025 | 5.40 | 5.60 | 3.76 | 3.85 | 3.85 | -3.75% | 1,925,216 |
| Mar 28, 2025 | 4.75 | 4.93 | 3.93 | 4.00 | 4.00 | -22.18% | 158,292 |
| Mar 27, 2025 | 4.61 | 5.14 | 4.61 | 5.14 | 5.14 | 10.06% | 76,670 |
| Mar 26, 2025 | 4.75 | 4.99 | 4.60 | 4.67 | 4.67 | -6.60% | 90,187 |
| Mar 25, 2025 | 5.45 | 5.45 | 4.49 | 5.00 | 5.00 | -11.11% | 132,436 |
| Mar 24, 2025 | 8.49 | 9.28 | 5.29 | 5.63 | 5.63 | 2.27% | 1,896,118 |
| Mar 21, 2025 | 5.60 | 5.73 | 5.44 | 5.50 | 5.50 | -3.93% | 16,852 |
| Mar 20, 2025 | 5.95 | 5.99 | 5.61 | 5.73 | 5.73 | -1.38% | 5,373 |
| Mar 19, 2025 | 5.86 | 5.99 | 5.58 | 5.81 | 5.81 | 0.26% | 6,666 |
| Mar 18, 2025 | 6.00 | 6.05 | 5.55 | 5.79 | 5.79 | -4.46% | 10,339 |
| Mar 17, 2025 | 5.90 | 6.11 | 5.76 | 6.06 | 6.06 | -1.62% | 12,851 |
| Mar 14, 2025 | 5.90 | 6.20 | 5.50 | 6.16 | 6.16 | 5.30% | 12,207 |
| Mar 13, 2025 | 5.50 | 6.23 | 5.50 | 5.85 | 5.85 | -2.50% | 11,498 |
| Mar 12, 2025 | 5.92 | 6.80 | 5.85 | 6.00 | 6.00 | -1.64% | 28,249 |
| Mar 11, 2025 | 6.00 | 6.39 | 4.75 | 6.10 | 6.10 | -3.17% | 32,972 |
| Mar 10, 2025 | 6.80 | 6.80 | 6.10 | 6.30 | 6.30 | -6.67% | 5,266 |
| Mar 7, 2025 | 6.00 | 6.81 | 6.00 | 6.75 | 6.75 | -1.46% | 8,655 |
| Mar 6, 2025 | 6.75 | 7.30 | 6.15 | 6.85 | 6.85 | -2.21% | 9,888 |
| Mar 5, 2025 | 6.88 | 7.26 | 6.75 | 7.01 | 7.01 | 3.78% | 12,765 |
| Mar 4, 2025 | 6.66 | 6.99 | 5.70 | 6.75 | 6.75 | - | 39,669 |
| Mar 3, 2025 | 7.91 | 7.91 | 6.65 | 6.75 | 6.75 | -15.63% | 41,347 |
| Feb 28, 2025 | 7.68 | 8.03 | 7.58 | 8.00 | 8.00 | -0.25% | 19,453 |
| Feb 27, 2025 | 8.00 | 8.23 | 7.75 | 8.02 | 8.02 | -3.43% | 17,030 |
| Feb 26, 2025 | 7.68 | 8.62 | 7.63 | 8.31 | 8.31 | 6.61% | 30,400 |
| Feb 25, 2025 | 8.13 | 8.13 | 7.53 | 7.79 | 7.79 | -2.62% | 16,309 |
| Feb 24, 2025 | 8.00 | 8.11 | 7.65 | 8.00 | 8.00 | -1.60% | 18,350 |
| Feb 21, 2025 | 8.13 | 8.41 | 8.10 | 8.13 | 8.13 | -3.96% | 20,175 |
| Feb 20, 2025 | 8.75 | 8.75 | 8.06 | 8.47 | 8.47 | -3.26% | 22,695 |
| Feb 19, 2025 | 8.23 | 8.75 | 8.11 | 8.75 | 8.75 | 2.28% | 32,388 |
| Feb 18, 2025 | 8.00 | 8.95 | 7.63 | 8.56 | 8.56 | 10.03% | 97,821 |
| Feb 14, 2025 | 7.75 | 8.00 | 7.56 | 7.78 | 7.78 | -4.54% | 59,910 |
| Feb 13, 2025 | 8.02 | 8.31 | 7.50 | 8.15 | 8.15 | -1.27% | 97,267 |
| Feb 12, 2025 | 8.06 | 8.37 | 8.00 | 8.25 | 8.25 | 4.43% | 140,968 |
| Feb 11, 2025 | 11.66 | 14.50 | 7.70 | 7.90 | 7.90 | -17.71% | 1,652,480 |
| Feb 10, 2025 | 9.00 | 10.37 | 8.68 | 9.60 | 9.60 | -1.39% | 367,914 |
| Feb 7, 2025 | 8.85 | 10.33 | 8.64 | 9.74 | 9.74 | 10.94% | 96,357 |
| Feb 6, 2025 | 8.50 | 8.90 | 8.50 | 8.78 | 8.78 | -1.13% | 16,520 |