Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
1.070
+0.040 (3.88%)
At close: Oct 13, 2025, 4:00 PM EDT
1.020
-0.050 (-4.67%)
After-hours: Oct 13, 2025, 4:54 PM EDT
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | - | -0.49% | 198,529 |
| 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 |
| Aug 28, 2025 | 1.31 | 1.31 | 1.21 | 1.22 | 1.22 | -3.17% | 660,932 |
| Aug 27, 2025 | 1.34 | 1.40 | 1.25 | 1.26 | 1.26 | -6.67% | 760,952 |
| Aug 26, 2025 | 1.37 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 606,913 |
| Aug 25, 2025 | 1.22 | 1.41 | 1.22 | 1.38 | 1.38 | 14.05% | 1,230,632 |
| Aug 22, 2025 | 1.31 | 1.32 | 1.18 | 1.21 | 1.21 | -4.72% | 1,410,763 |
| Aug 21, 2025 | 1.27 | 1.61 | 1.14 | 1.27 | 1.27 | -0.78% | 3,782,728 |
| Aug 20, 2025 | 1.39 | 1.40 | 1.16 | 1.28 | 1.28 | -5.19% | 1,188,211 |
| Aug 19, 2025 | 1.45 | 1.48 | 1.31 | 1.35 | 1.35 | -10.00% | 3,357,974 |
| Aug 18, 2025 | 1.29 | 1.52 | 1.25 | 1.50 | 1.50 | 18.11% | 1,954,656 |
| Aug 15, 2025 | 1.20 | 1.29 | 1.13 | 1.27 | 1.27 | 8.55% | 765,194 |
| Aug 14, 2025 | 1.18 | 1.25 | 1.14 | 1.17 | 1.17 | -3.31% | 677,913 |
| Aug 13, 2025 | 1.15 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 806,688 |
| Aug 12, 2025 | 1.23 | 1.23 | 1.08 | 1.14 | 1.14 | -3.39% | 702,115 |
| Aug 11, 2025 | 1.06 | 1.32 | 1.04 | 1.18 | 1.18 | 14.56% | 2,128,622 |
| Aug 8, 2025 | 0.99 | 1.04 | 0.98 | 1.03 | 1.03 | 3.22% | 103,378 |
| Aug 7, 2025 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -1.20% | 99,124 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | - | 90,761 |
| Aug 5, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 2.68% | 135,414 |
| Aug 4, 2025 | 0.93 | 1.02 | 0.89 | 0.98 | 0.98 | 5.36% | 249,874 |