Treasure Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.67	0.70	0.52	0.52	0.52	-20.92%	8,653,408
Nov 28, 2025	0.63	0.66	0.61	0.66	0.66	5.18%	80,425
Nov 26, 2025	0.58	0.64	0.57	0.63	0.63	6.97%	336,859
Nov 25, 2025	0.60	0.60	0.58	0.59	0.59	-5.10%	301,480
Nov 24, 2025	0.62	0.62	0.57	0.62	0.62	-1.02%	435,981
Nov 21, 2025	0.64	0.67	0.60	0.63	0.63	-3.15%	533,915
Nov 20, 2025	0.69	0.73	0.61	0.65	0.65	-6.03%	1,050,751
Nov 19, 2025	0.71	0.74	0.68	0.69	0.69	-6.06%	320,585
Nov 18, 2025	0.71	0.74	0.69	0.73	0.73	4.11%	140,490
Nov 17, 2025	0.74	0.76	0.70	0.70	0.70	-9.77%	479,749
Nov 14, 2025	0.74	0.88	0.73	0.78	0.78	0.24%	4,296,866
Nov 13, 2025	0.82	0.83	0.76	0.78	0.78	-8.40%	599,919
Nov 12, 2025	0.79	0.89	0.77	0.85	0.85	6.36%	724,233
Nov 11, 2025	0.80	0.83	0.78	0.80	0.80	-4.66%	151,598
Nov 10, 2025	0.80	0.84	0.79	0.84	0.84	3.60%	346,891
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%	247,652
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