Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
0.8086
+0.0070 (0.87%)
At close: Nov 7, 2025, 4:00 PM EST
0.7803
-0.0283 (-3.50%)
After-hours: Nov 7, 2025, 7:51 PM EST
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.80 | 0.81 | 0.77 | 0.81 | 0.81 | 0.87% | 138,646 |
| Nov 6, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | -4.82% | 255,954 |
| Nov 5, 2025 | 0.82 | 0.86 | 0.80 | 0.84 | 0.84 | -3.72% | 236,709 |
| Nov 4, 2025 | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | -4.09% | 365,732 |
| Nov 3, 2025 | 0.82 | 0.93 | 0.82 | 0.91 | 0.91 | 7.13% | 783,911 |
| Oct 31, 2025 | 0.76 | 0.87 | 0.76 | 0.85 | 0.85 | 8.12% | 800,327 |
| Oct 30, 2025 | 0.73 | 0.81 | 0.68 | 0.79 | 0.79 | 4.99% | 1,394,482 |
| Oct 29, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 1.27% | 827,392 |
| Oct 28, 2025 | 0.73 | 0.78 | 0.73 | 0.74 | 0.74 | -9.68% | 2,442,887 |
| Oct 27, 2025 | 1.05 | 1.17 | 0.82 | 0.82 | 0.82 | 13.57% | 80,878,544 |
| Oct 24, 2025 | 0.78 | 0.80 | 0.72 | 0.72 | 0.72 | -6.65% | 13,148,060 |
| Oct 23, 2025 | 0.74 | 0.83 | 0.74 | 0.77 | 0.77 | 2.30% | 508,359 |
| Oct 22, 2025 | 0.77 | 0.83 | 0.71 | 0.76 | 0.76 | -5.56% | 405,338 |
| Oct 21, 2025 | 0.84 | 0.87 | 0.80 | 0.80 | 0.80 | -5.71% | 204,370 |
| Oct 20, 2025 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 4.67% | 238,155 |
| Oct 17, 2025 | 0.85 | 0.88 | 0.77 | 0.81 | 0.81 | -5.70% | 364,462 |
| Oct 16, 2025 | 0.91 | 0.92 | 0.85 | 0.86 | 0.86 | -5.69% | 421,935 |
| Oct 15, 2025 | 0.95 | 0.97 | 0.83 | 0.91 | 0.91 | -13.14% | 1,176,800 |
| Oct 14, 2025 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | -1.87% | 460,811 |
| Oct 13, 2025 | 1.02 | 1.09 | 1.00 | 1.07 | 1.07 | 3.88% | 311,998 |
| Oct 10, 2025 | 1.10 | 1.11 | 1.01 | 1.03 | 1.03 | -8.85% | 744,476 |
| Oct 9, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 872,342 |
| Oct 8, 2025 | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 1,433,091 |
| Oct 7, 2025 | 1.15 | 1.16 | 1.07 | 1.10 | 1.10 | -5.17% | 6,524,029 |
| Oct 6, 2025 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 389,559 |
| Oct 3, 2025 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | 5.50% | 347,866 |
| Oct 2, 2025 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 231,804 |
| Oct 1, 2025 | 1.06 | 1.15 | 1.05 | 1.13 | 1.13 | - | 213,126 |
| Sep 30, 2025 | 1.13 | 1.18 | 1.08 | 1.13 | 1.13 | -5.83% | 423,546 |
| Sep 29, 2025 | 1.16 | 1.23 | 1.10 | 1.20 | 1.20 | 2.56% | 799,633 |
| Sep 26, 2025 | 1.03 | 1.20 | 1.03 | 1.17 | 1.17 | 8.33% | 860,800 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.04 | 1.08 | 1.08 | -6.09% | 611,561 |
| Sep 24, 2025 | 1.14 | 1.20 | 1.11 | 1.15 | 1.15 | 3.60% | 643,450 |
| Sep 23, 2025 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -9.02% | 684,608 |
| Sep 22, 2025 | 1.25 | 1.25 | 1.14 | 1.22 | 1.22 | 2.52% | 846,640 |
| Sep 19, 2025 | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -6.30% | 916,092 |
| Sep 18, 2025 | 1.21 | 1.43 | 1.21 | 1.27 | 1.27 | 3.25% | 3,220,337 |
| Sep 17, 2025 | 1.15 | 1.29 | 1.15 | 1.23 | 1.23 | 2.50% | 821,191 |
| Sep 16, 2025 | 1.12 | 1.23 | 1.05 | 1.20 | 1.20 | 6.19% | 1,157,042 |
| Sep 15, 2025 | 1.16 | 1.19 | 1.09 | 1.13 | 1.13 | -4.24% | 1,202,614 |
| Sep 12, 2025 | 1.18 | 1.25 | 1.13 | 1.18 | 1.18 | -7.09% | 2,510,212 |
| Sep 11, 2025 | 1.45 | 1.78 | 1.27 | 1.27 | 1.27 | 42.38% | 80,971,144 |
| Sep 10, 2025 | 0.83 | 0.94 | 0.83 | 0.89 | 0.89 | 5.88% | 18,979,083 |
| Sep 9, 2025 | 0.75 | 0.92 | 0.75 | 0.84 | 0.84 | 13.28% | 1,337,601 |
| Sep 8, 2025 | 0.85 | 0.86 | 0.70 | 0.74 | 0.74 | -12.64% | 713,026 |
| Sep 5, 2025 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | 1.35% | 202,909 |
| Sep 4, 2025 | 0.93 | 0.94 | 0.81 | 0.84 | 0.84 | -9.72% | 607,120 |
| Sep 3, 2025 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | 0.04% | 264,219 |
| Sep 2, 2025 | 0.98 | 1.02 | 0.88 | 0.93 | 0.93 | -13.89% | 1,063,376 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.04 | 1.08 | 1.08 | -11.48% | 1,429,526 |