Treasure Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,329,059
Jan 10, 2025	0.22	0.24	0.20	0.22	0.22	-6.68%	4,711,462
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%	9,544,397
Jan 6, 2025	0.31	0.32	0.25	0.26	0.26	-32.18%	24,906,187
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%	347,187
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
Dec 23, 2024	0.21	0.21	0.19	0.20	0.20	2.91%	267,901
Dec 20, 2024	0.20	0.20	0.19	0.20	0.20	2.62%	561,242
Dec 19, 2024	0.18	0.20	0.18	0.19	0.19	8.88%	815,470
Dec 18, 2024	0.18	0.19	0.17	0.18	0.18	-2.77%	578,867
Dec 17, 2024	0.18	0.18	0.15	0.18	0.18	0.89%	764,178
Dec 16, 2024	0.18	0.19	0.17	0.18	0.18	-6.77%	705,740
Dec 13, 2024	0.19	0.19	0.17	0.19	0.19	3.50%	687,648
Dec 12, 2024	0.20	0.22	0.18	0.19	0.19	-9.95%	639,507
Dec 11, 2024	0.21	0.22	0.19	0.21	0.21	-3.78%	785,113
Dec 10, 2024	0.24	0.25	0.20	0.21	0.21	-12.15%	1,470,388
Dec 9, 2024	0.23	0.27	0.22	0.24	0.24	4.82%	978,227
Dec 6, 2024	0.22	0.24	0.22	0.23	0.23	3.89%	418,561
Dec 5, 2024	0.23	0.23	0.21	0.22	0.22	-2.27%	971,615
Dec 4, 2024	0.21	0.23	0.20	0.23	0.23	1.28%	1,517,942
Dec 3, 2024	0.20	0.23	0.20	0.23	0.23	1.85%	12,560,765
Dec 2, 2024	0.32	0.32	0.21	0.22	0.22	-24.49%	2,471,231
Nov 29, 2024	0.35	0.36	0.28	0.29	0.29	-29.17%	1,845,313
Nov 27, 2024	0.35	0.45	0.33	0.42	0.42	26.55%	5,597,273
Nov 26, 2024	0.33	0.35	0.32	0.33	0.33	1.23%	76,285
Nov 25, 2024	0.34	0.38	0.31	0.32	0.32	-0.37%	201,333
Nov 22, 2024	0.31	0.33	0.30	0.33	0.33	4.16%	168,690
Nov 21, 2024	0.30	0.32	0.29	0.31	0.31	0.71%	87,422
Nov 20, 2024	0.32	0.33	0.29	0.31	0.31	-3.94%	126,074
Nov 19, 2024	0.33	0.33	0.30	0.32	0.32	-3.67%	431,608
Nov 18, 2024	0.32	0.36	0.32	0.34	0.34	5.68%	99,479
Nov 15, 2024	0.32	0.35	0.31	0.32	0.32	1.15%	177,127
Nov 14, 2024	0.37	0.39	0.28	0.31	0.31	-15.37%	1,316,649
Nov 13, 2024	0.42	0.46	0.36	0.37	0.37	-13.88%	775,395
Nov 12, 2024	0.41	0.44	0.41	0.43	0.43	0.75%	276,462
Nov 11, 2024	0.35	0.43	0.35	0.43	0.43	17.90%	447,563
Nov 8, 2024	0.39	0.42	0.34	0.36	0.36	-11.49%	1,592,767
Nov 7, 2024	0.41	0.47	0.35	0.41	0.41	1.16%	2,206,978
Nov 6, 2024	0.45	0.48	0.39	0.40	0.40	-12.13%	445,356
Nov 5, 2024	0.51	0.54	0.46	0.46	0.46	-10.35%	391,841
Nov 4, 2024	0.54	0.55	0.49	0.51	0.51	-11.36%	250,654
Nov 1, 2024	0.55	0.59	0.54	0.58	0.58	3.74%	616,390
Oct 31, 2024	0.62	0.63	0.55	0.56	0.56	-7.90%	245,583
Oct 30, 2024	0.62	0.66	0.54	0.61	0.61	-3.66%	795,650
Oct 29, 2024	0.69	0.72	0.59	0.63	0.63	-6.06%	631,330
Oct 28, 2024	0.74	0.76	0.62	0.67	0.67	-4.35%	607,216
Oct 25, 2024	0.70	0.70	0.66	0.70	0.70	0.14%	41,549
Oct 24, 2024	0.70	0.71	0.66	0.70	0.70	3.19%	120,976
Oct 23, 2024	0.69	0.71	0.63	0.68	0.68	-5.92%	656,144
Oct 22, 2024	0.77	0.80	0.70	0.72	0.72	-6.49%	375,117
Oct 21, 2024	0.94	0.96	0.73	0.77	0.77	-17.67%	335,017
Oct 18, 2024	0.92	1.01	0.90	0.94	0.94	0.94%	131,802
Oct 17, 2024	0.86	0.94	0.83	0.93	0.93	7.74%	88,603
Oct 16, 2024	0.81	0.86	0.80	0.86	0.86	2.92%	32,170
Oct 15, 2024	0.82	0.85	0.80	0.84	0.84	-	27,159
Oct 14, 2024	0.80	0.84	0.78	0.84	0.84	2.88%	28,551
Oct 11, 2024	0.77	0.81	0.77	0.81	0.81	1.65%	35,851
Oct 10, 2024	0.78	0.82	0.77	0.80	0.80	1.10%	48,648
Oct 9, 2024	0.82	0.89	0.78	0.79	0.79	-3.62%	69,203
Oct 8, 2024	1.09	1.09	0.81	0.82	0.82	-26.13%	492,863
Oct 7, 2024	1.21	1.23	1.08	1.11	1.11	-8.26%	389,679
Oct 4, 2024	1.27	1.27	1.20	1.21	1.21	-2.42%	162,108
Oct 3, 2024	1.23	1.30	1.18	1.24	1.24	-11.43%	442,509
Oct 2, 2024	1.44	1.53	1.20	1.40	1.40	16.67%	2,734,814
Oct 1, 2024	1.22	1.25	1.15	1.20	1.20	-4.00%	2,714,308
Sep 30, 2024	1.25	1.33	1.20	1.25	1.25	0.81%	490,386
Sep 27, 2024	1.22	1.36	1.22	1.24	1.24	-3.13%	588,832
Sep 26, 2024	1.15	1.30	1.08	1.28	1.28	11.30%	937,619
Sep 25, 2024	1.06	1.23	1.00	1.15	1.15	6.48%	1,495,006
Sep 24, 2024	1.02	1.12	0.95	1.08	1.08	-9.24%	2,980,012
Sep 23, 2024	1.08	1.48	0.98	1.19	1.19	74.92%	139,949,106
Sep 20, 2024	0.69	0.77	0.67	0.68	0.68	-0.05%	3,487,017
Sep 19, 2024	0.68	0.72	0.67	0.68	0.68	0.10%	80,174
Sep 18, 2024	0.70	0.74	0.66	0.68	0.68	-0.98%	138,979
Sep 17, 2024	0.69	0.73	0.67	0.69	0.69	0.79%	62,373
Sep 16, 2024	0.67	0.69	0.65	0.68	0.68	2.44%	53,771
Sep 13, 2024	0.65	0.69	0.65	0.67	0.67	2.09%	60,469
Sep 12, 2024	0.69	0.69	0.65	0.65	0.65	1.48%	60,517
Sep 11, 2024	0.64	0.68	0.64	0.64	0.64	-1.23%	50,782
Sep 10, 2024	0.70	0.70	0.62	0.65	0.65	-1.66%	166,083
Sep 9, 2024	0.69	0.70	0.65	0.66	0.66	-1.73%	84,006
Sep 6, 2024	0.72	0.74	0.67	0.67	0.67	-5.53%	124,877
Sep 5, 2024	0.75	0.80	0.71	0.71	0.71	-1.11%	161,894
Sep 4, 2024	0.64	0.88	0.64	0.72	0.72	6.19%	489,876
Sep 3, 2024	0.71	0.72	0.65	0.68	0.68	-4.51%	130,336
Aug 30, 2024	0.71	0.74	0.69	0.71	0.71	0.91%	97,298
Aug 29, 2024	0.75	0.75	0.70	0.70	0.70	-10.35%	132,325
Aug 28, 2024	0.81	0.87	0.74	0.78	0.78	-4.18%	208,191
Aug 27, 2024	0.87	0.87	0.80	0.82	0.82	-4.77%	111,754
Aug 26, 2024	0.89	0.94	0.85	0.86	0.86	-	294,555