Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
2.800
+0.070 (2.56%)
Sep 14, 2026, 7:41 AM EDT - Market open
Treasure Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.03 | 3.10 | 2.71 | 2.73 | 2.73 | -8.39% | 45,650 |
| Sep 10, 2026 | 2.94 | 3.13 | 2.85 | 2.98 | 2.98 | 0.68% | 84,846 |
| Sep 9, 2026 | 2.92 | 3.13 | 2.83 | 2.96 | 2.96 | 6.09% | 134,974 |
| Sep 8, 2026 | 2.74 | 2.83 | 2.62 | 2.79 | 2.79 | 15.29% | 102,123 |
| Sep 4, 2026 | 2.47 | 2.55 | 2.40 | 2.42 | 2.42 | -3.59% | 17,186 |
| Sep 3, 2026 | 2.47 | 2.51 | 2.46 | 2.51 | 2.51 | 0.80% | 26,805 |
| Sep 2, 2026 | 2.44 | 2.53 | 2.43 | 2.49 | 2.49 | 1.22% | 18,047 |
| Sep 1, 2026 | 2.58 | 2.58 | 2.41 | 2.46 | 2.46 | -5.20% | 25,724 |
| Aug 31, 2026 | 2.56 | 2.65 | 2.55 | 2.60 | 2.60 | 2.57% | 35,684 |
| Aug 28, 2026 | 2.41 | 2.56 | 2.40 | 2.53 | 2.53 | 0.40% | 33,083 |
| Aug 27, 2026 | 2.30 | 2.53 | 2.30 | 2.52 | 2.52 | 17.76% | 133,980 |
| Aug 26, 2026 | 2.15 | 2.18 | 2.05 | 2.14 | 2.14 | - | 79,220 |
| Aug 25, 2026 | 2.35 | 2.35 | 2.04 | 2.14 | 2.14 | -4.46% | 112,411 |
| Aug 24, 2026 | 2.35 | 2.35 | 2.24 | 2.24 | 2.24 | - | 52,822 |
| Aug 21, 2026 | 2.92 | 3.11 | 2.10 | 2.24 | 2.24 | -22.22% | 242,266 |
| Aug 20, 2026 | 2.81 | 3.13 | 2.80 | 2.88 | 2.88 | -1.37% | 339,236 |
| Aug 19, 2026 | 3.00 | 3.29 | 2.70 | 2.92 | 2.92 | 9.36% | 5,750,854 |
| Aug 18, 2026 | 2.94 | 2.94 | 2.66 | 2.67 | 2.67 | -6.32% | 13,129 |
| Aug 17, 2026 | 2.96 | 3.00 | 2.84 | 2.85 | 2.85 | -5.00% | 4,683 |
| Aug 14, 2026 | 2.98 | 3.00 | 2.88 | 3.00 | 3.00 | 0.67% | 4,495 |
| Aug 13, 2026 | 3.00 | 3.04 | 2.93 | 2.98 | 2.98 | -1.00% | 17,500 |
| Aug 12, 2026 | 2.83 | 3.13 | 2.83 | 3.01 | 3.01 | -1.59% | 16,161 |
| Aug 11, 2026 | 2.90 | 3.09 | 2.71 | 3.06 | 3.06 | 6.57% | 23,889 |
| Aug 10, 2026 | 3.01 | 3.15 | 2.87 | 2.87 | 2.87 | -6.97% | 11,350 |
| Aug 7, 2026 | 2.92 | 3.33 | 2.81 | 3.09 | 3.09 | 7.12% | 16,454 |
| Aug 6, 2026 | 2.85 | 2.88 | 2.68 | 2.88 | 2.88 | 2.13% | 12,963 |
| Aug 5, 2026 | 2.79 | 2.86 | 2.73 | 2.82 | 2.82 | 1.81% | 13,125 |
| Aug 4, 2026 | 2.95 | 3.00 | 2.77 | 2.77 | 2.77 | -5.14% | 16,595 |
| Aug 3, 2026 | 2.99 | 3.16 | 2.90 | 2.92 | 2.92 | 2.82% | 10,616 |
| Jul 31, 2026 | 2.84 | 2.86 | 2.67 | 2.84 | 2.84 | 3.27% | 13,573 |
| Jul 30, 2026 | 2.92 | 2.92 | 2.59 | 2.75 | 2.75 | -8.03% | 35,096 |
| Jul 29, 2026 | 3.00 | 3.04 | 2.89 | 2.99 | 2.99 | -5.68% | 18,953 |
| Jul 28, 2026 | 3.13 | 3.24 | 3.03 | 3.17 | 3.17 | -0.94% | 7,511 |
| Jul 27, 2026 | 3.31 | 3.36 | 3.17 | 3.20 | 3.20 | 4.58% | 21,852 |
| Jul 24, 2026 | 3.30 | 3.46 | 3.02 | 3.06 | 3.06 | -2.21% | 14,803 |
| Jul 23, 2026 | 3.31 | 3.31 | 3.12 | 3.13 | 3.13 | -4.31% | 8,626 |
| Jul 22, 2026 | 3.56 | 3.56 | 3.20 | 3.27 | 3.27 | -8.66% | 45,014 |
| Jul 21, 2026 | 3.71 | 3.85 | 3.55 | 3.58 | 3.58 | -4.53% | 26,595 |
| Jul 20, 2026 | 3.69 | 3.80 | 3.58 | 3.75 | 3.75 | 1.63% | 24,067 |
| Jul 17, 2026 | 3.69 | 3.73 | 3.62 | 3.69 | 3.69 | -2.64% | 5,980 |
| Jul 16, 2026 | 3.80 | 3.94 | 3.79 | 3.79 | 3.79 | -3.32% | 18,751 |
| Jul 15, 2026 | 3.87 | 3.94 | 3.80 | 3.92 | 3.92 | 2.08% | 10,570 |
| Jul 14, 2026 | 3.78 | 3.84 | 3.70 | 3.84 | 3.84 | 0.79% | 9,532 |
| Jul 13, 2026 | 3.73 | 3.94 | 3.73 | 3.81 | 3.81 | 0.53% | 14,024 |
| Jul 10, 2026 | 3.78 | 3.85 | 3.77 | 3.79 | 3.79 | 0.26% | 6,903 |
| Jul 9, 2026 | 3.77 | 3.80 | 3.68 | 3.78 | 3.78 | -0.53% | 7,145 |
| Jul 8, 2026 | 3.78 | 3.89 | 3.65 | 3.80 | 3.80 | -0.78% | 15,923 |
| Jul 7, 2026 | 3.97 | 4.05 | 3.71 | 3.83 | 3.83 | -4.01% | 25,695 |
| Jul 6, 2026 | 3.83 | 4.04 | 3.66 | 3.99 | 3.99 | 3.64% | 22,001 |
| Jul 2, 2026 | 3.85 | 4.23 | 3.66 | 3.85 | 3.85 | -3.27% | 469,115 |