Skip to main content
logo
Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
1.290
-0.080 (-5.84%)
At close: Oct 2, 2026, 4:00 PM EDT
1.320
+0.030 (2.33%)
After-hours: Oct 2, 2026, 7:43 PM EDT

Treasure Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20261.291.371.221.291.29-5.84%149,524
Oct 1, 20261.401.471.301.371.37-4.53%522,520
Sep 30, 20261.451.521.371.441.44-0.35%172,565
Sep 29, 20261.491.921.211.441.44-3.36%1,425,609
Sep 28, 20262.172.421.401.491.49-30.05%1,143,603
Sep 25, 20262.132.172.062.132.130.95%80,299
Sep 24, 20262.122.142.002.112.113.43%98,644
Sep 23, 20262.102.152.042.042.04-2.39%165,589
Sep 22, 20263.183.222.022.092.09-29.39%902,085
Sep 21, 20262.382.982.262.962.9631.26%535,642
Sep 18, 20262.362.492.252.262.262.04%277,845
Sep 17, 20262.582.632.022.212.21-37.04%659,618
Sep 16, 20263.004.543.003.513.5117.00%4,518,911
Sep 15, 20263.003.062.863.003.00-1.96%57,040
Sep 14, 20262.803.082.753.063.0612.09%54,780
Sep 11, 20263.033.102.712.732.73-8.39%45,650
Sep 10, 20262.943.132.852.982.980.68%84,846
Sep 9, 20262.923.132.832.962.966.09%134,974
Sep 8, 20262.742.832.622.792.7915.29%102,123
Sep 4, 20262.472.552.402.422.42-3.59%17,186
Sep 3, 20262.472.512.462.512.510.80%26,805
Sep 2, 20262.442.532.432.492.491.22%18,047
Sep 1, 20262.582.582.412.462.46-5.20%25,724
Aug 31, 20262.562.652.552.602.602.57%35,684
Aug 28, 20262.412.562.402.532.530.40%33,083
Aug 27, 20262.302.532.302.522.5217.76%133,980
Aug 26, 20262.152.182.052.142.14-79,220
Aug 25, 20262.352.352.042.142.14-4.46%112,411
Aug 24, 20262.352.352.242.242.24-52,822
Aug 21, 20262.923.112.102.242.24-22.22%242,266
Aug 20, 20262.813.132.802.882.88-1.37%339,236
Aug 19, 20263.003.292.702.922.929.36%5,750,854
Aug 18, 20262.942.942.662.672.67-6.32%13,129
Aug 17, 20262.963.002.842.852.85-5.00%4,683
Aug 14, 20262.983.002.883.003.000.67%4,495
Aug 13, 20263.003.042.932.982.98-1.00%17,500
Aug 12, 20262.833.132.833.013.01-1.59%16,161
Aug 11, 20262.903.092.713.063.066.57%23,889
Aug 10, 20263.013.152.872.872.87-6.97%11,350
Aug 7, 20262.923.332.813.093.097.12%16,454
Aug 6, 20262.852.882.682.882.882.13%12,963
Aug 5, 20262.792.862.732.822.821.81%13,125
Aug 4, 20262.953.002.772.772.77-5.14%16,595
Aug 3, 20262.993.162.902.922.922.82%10,616
Jul 31, 20262.842.862.672.842.843.27%13,573
Jul 30, 20262.922.922.592.752.75-8.03%35,096
Jul 29, 20263.003.042.892.992.99-5.68%18,953
Jul 28, 20263.133.243.033.173.17-0.94%7,511
Jul 27, 20263.313.363.173.203.204.58%21,852
Jul 24, 20263.303.463.023.063.06-2.21%14,803