Treasure Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.22	0.23	0.21	0.22	0.22	-6.66%	3,689,657
Oct 22, 2026	0.25	0.26	0.22	0.24	0.24	-8.77%	951,942
Oct 21, 2026	0.26	0.27	0.25	0.26	0.26	-2.91%	734,196
Oct 20, 2026	0.24	0.28	0.24	0.27	0.27	-9.00%	1,597,128
Oct 19, 2026	0.27	0.30	0.25	0.29	0.29	-4.72%	2,158,551
Oct 16, 2026	0.32	0.35	0.27	0.31	0.31	3.00%	57,548,509
Oct 15, 2026	0.37	0.39	0.28	0.30	0.30	-33.33%	7,032,622
Oct 14, 2026	0.65	1.23	0.33	0.45	0.45	61.87%	205,638,509
Oct 13, 2026	0.79	0.82	0.19	0.28	0.28	-66.90%	5,503,383
Oct 12, 2026	1.14	1.14	0.77	0.84	0.84	-23.65%	2,195,495
Oct 9, 2026	1.33	1.38	1.08	1.10	1.10	-13.39%	229,877
Oct 8, 2026	1.32	1.32	1.23	1.27	1.27	-3.05%	62,463
Oct 7, 2026	1.24	1.35	1.22	1.31	1.31	3.97%	75,071
Oct 6, 2026	1.24	1.28	1.23	1.26	1.26	-	65,437
Oct 5, 2026	1.28	1.28	1.22	1.26	1.26	-2.33%	92,761
Oct 2, 2026	1.29	1.37	1.22	1.29	1.29	-5.84%	154,917
Oct 1, 2026	1.40	1.47	1.30	1.37	1.37	-4.53%	533,840
Sep 30, 2026	1.45	1.52	1.37	1.44	1.44	-0.35%	184,924
Sep 29, 2026	1.49	1.92	1.21	1.44	1.44	-3.36%	1,437,247
Sep 28, 2026	2.17	2.42	1.40	1.49	1.49	-30.05%	1,165,915
Sep 25, 2026	2.13	2.17	2.06	2.13	2.13	0.95%	80,531
Sep 24, 2026	2.12	2.14	2.00	2.11	2.11	3.43%	100,413
Sep 23, 2026	2.10	2.15	2.04	2.04	2.04	-2.39%	165,960
Sep 22, 2026	3.18	3.22	2.02	2.09	2.09	-29.39%	940,420
Sep 21, 2026	2.38	2.98	2.26	2.96	2.96	31.26%	543,376
Sep 18, 2026	2.36	2.49	2.25	2.26	2.26	2.04%	284,663
Sep 17, 2026	2.58	2.63	2.02	2.21	2.21	-37.04%	677,011
Sep 16, 2026	3.00	4.54	3.00	3.51	3.51	17.00%	4,693,100
Sep 15, 2026	3.00	3.06	2.86	3.00	3.00	-1.96%	57,476
Sep 14, 2026	2.80	3.08	2.75	3.06	3.06	12.09%	56,157
Sep 11, 2026	3.03	3.10	2.71	2.73	2.73	-8.39%	45,849
Sep 10, 2026	2.94	3.13	2.85	2.98	2.98	0.68%	86,341
Sep 9, 2026	2.92	3.13	2.83	2.96	2.96	6.09%	138,573
Sep 8, 2026	2.74	2.83	2.62	2.79	2.79	15.29%	103,197
Sep 4, 2026	2.47	2.55	2.40	2.42	2.42	-3.59%	17,566
Sep 3, 2026	2.47	2.51	2.46	2.51	2.51	0.80%	27,404
Sep 2, 2026	2.44	2.53	2.43	2.49	2.49	1.22%	18,917
Sep 1, 2026	2.58	2.58	2.41	2.46	2.46	-5.20%	26,015
Aug 31, 2026	2.56	2.65	2.55	2.60	2.60	2.57%	36,022
Aug 28, 2026	2.41	2.56	2.40	2.53	2.53	0.40%	35,166
Aug 27, 2026	2.30	2.53	2.30	2.52	2.52	17.76%	137,390
Aug 26, 2026	2.15	2.18	2.05	2.14	2.14	-	173,914
Aug 25, 2026	2.35	2.35	2.04	2.14	2.14	-4.46%	119,058
Aug 24, 2026	2.35	2.35	2.24	2.24	2.24	-	55,556
Aug 21, 2026	2.92	3.11	2.10	2.24	2.24	-22.22%	249,942
Aug 20, 2026	2.81	3.13	2.80	2.88	2.88	-1.37%	347,001
Aug 19, 2026	3.00	3.29	2.70	2.92	2.92	9.36%	5,862,401
Aug 18, 2026	2.94	2.94	2.66	2.67	2.67	-6.32%	5,384,638
Aug 17, 2026	2.96	3.00	2.84	2.85	2.85	-5.00%	4,694
Aug 14, 2026	2.98	3.00	2.88	3.00	3.00	0.67%	4,681