Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
1.460
+0.060 (4.29%)
At close: May 30, 2025, 4:00 PM
1.430
-0.030 (-2.05%)
After-hours: May 30, 2025, 7:42 PM EDT
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.39 | 1.50 | 1.39 | 1.46 | 1.46 | 4.29% | 208,009 |
| May 29, 2025 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -6.67% | 169,303 |
| May 28, 2025 | 1.40 | 1.54 | 1.36 | 1.50 | 1.50 | 7.14% | 1,284,332 |
| May 27, 2025 | 1.36 | 1.42 | 1.33 | 1.40 | 1.40 | 4.48% | 195,718 |
| May 23, 2025 | 1.36 | 1.41 | 1.26 | 1.34 | 1.34 | -3.60% | 247,234 |
| May 22, 2025 | 1.50 | 1.53 | 1.38 | 1.39 | 1.39 | -7.95% | 356,664 |
| May 21, 2025 | 1.52 | 1.63 | 1.50 | 1.51 | 1.51 | -5.63% | 514,564 |
| May 20, 2025 | 1.75 | 1.83 | 1.54 | 1.60 | 1.60 | -11.11% | 609,309 |
| May 19, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -14.29% | 551,771 |
| May 16, 2025 | 2.27 | 2.50 | 1.95 | 2.10 | 2.10 | 15.38% | 22,304,459 |
| May 15, 2025 | 1.88 | 1.92 | 1.80 | 1.82 | 1.82 | -6.67% | 639,490 |
| May 14, 2025 | 1.80 | 1.98 | 1.80 | 1.95 | 1.95 | 3.72% | 114,564 |
| May 13, 2025 | 1.88 | 1.98 | 1.85 | 1.88 | 1.88 | -2.59% | 85,230 |
| May 12, 2025 | 1.73 | 1.98 | 1.71 | 1.93 | 1.93 | 13.53% | 320,939 |
| May 9, 2025 | 1.64 | 1.71 | 1.62 | 1.70 | 1.70 | 2.41% | 98,570 |
| May 8, 2025 | 1.65 | 1.72 | 1.64 | 1.66 | 1.66 | 0.61% | 172,024 |
| May 7, 2025 | 1.87 | 1.87 | 1.64 | 1.65 | 1.65 | -9.34% | 190,471 |
| May 6, 2025 | 1.98 | 2.00 | 1.80 | 1.82 | 1.82 | -7.61% | 162,256 |
| May 5, 2025 | 2.00 | 2.05 | 1.92 | 1.97 | 1.97 | -3.90% | 97,761 |
| May 2, 2025 | 2.12 | 2.15 | 2.01 | 2.05 | 2.05 | -4.65% | 152,796 |
| May 1, 2025 | 2.16 | 2.22 | 2.10 | 2.15 | 2.15 | -1.38% | 106,543 |
| Apr 30, 2025 | 2.17 | 2.25 | 2.16 | 2.18 | 2.18 | -0.46% | 143,430 |
| Apr 29, 2025 | 2.26 | 2.30 | 2.16 | 2.19 | 2.19 | -3.95% | 116,901 |
| Apr 28, 2025 | 2.33 | 2.44 | 2.22 | 2.28 | 2.28 | -7.32% | 187,006 |
| Apr 25, 2025 | 2.40 | 2.77 | 2.38 | 2.46 | 2.46 | 1.65% | 353,572 |
| Apr 24, 2025 | 2.41 | 2.48 | 2.34 | 2.42 | 2.42 | -1.63% | 214,935 |
| Apr 23, 2025 | 2.26 | 2.61 | 2.26 | 2.46 | 2.46 | 4.68% | 374,000 |
| Apr 22, 2025 | 2.17 | 2.46 | 2.15 | 2.35 | 2.35 | 0.86% | 579,695 |
| Apr 21, 2025 | 2.80 | 2.87 | 1.96 | 2.33 | 2.33 | -17.67% | 2,746,697 |
| 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 |