Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
4.095
-0.050 (-1.21%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.23 | 4.23 | 3.96 | 4.10 | 4.10 | -1.21% | 30,875 |
| Jun 22, 2026 | 4.22 | 4.30 | 4.05 | 4.15 | 4.15 | -2.47% | 31,261 |
| Jun 18, 2026 | 4.25 | 4.37 | 4.12 | 4.25 | 4.25 | 1.67% | 39,136 |
| Jun 17, 2026 | 4.25 | 4.25 | 4.12 | 4.18 | 4.18 | -1.65% | 17,120 |
| Jun 16, 2026 | 4.30 | 4.44 | 4.15 | 4.25 | 4.25 | -1.62% | 47,545 |
| Jun 15, 2026 | 4.34 | 4.58 | 4.17 | 4.32 | 4.32 | - | 52,625 |
| Jun 12, 2026 | 4.19 | 4.70 | 4.15 | 4.32 | 4.32 | 3.85% | 51,484 |
| Jun 11, 2026 | 4.70 | 5.13 | 4.07 | 4.16 | 4.16 | -19.22% | 1,059,552 |
| Jun 10, 2026 | 4.15 | 5.22 | 4.09 | 5.15 | 5.15 | 26.85% | 180,548 |
| Jun 9, 2026 | 4.34 | 4.34 | 4.01 | 4.06 | 4.06 | -4.69% | 16,304 |
| Jun 8, 2026 | 4.40 | 4.40 | 4.09 | 4.26 | 4.26 | -2.96% | 27,193 |
| Jun 5, 2026 | 4.30 | 4.40 | 4.10 | 4.39 | 4.39 | 0.46% | 12,722 |
| Jun 4, 2026 | 4.64 | 4.68 | 4.27 | 4.37 | 4.37 | 2.10% | 30,425 |
| Jun 3, 2026 | 4.16 | 4.90 | 3.90 | 4.28 | 4.28 | -0.23% | 446,102 |
| Jun 2, 2026 | 4.51 | 4.51 | 4.15 | 4.29 | 4.29 | -2.50% | 24,053 |
| Jun 1, 2026 | 4.26 | 4.51 | 4.26 | 4.40 | 4.40 | -1.12% | 11,952 |
| May 29, 2026 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 3.49% | 19,038 |
| May 28, 2026 | 4.19 | 4.31 | 4.09 | 4.30 | 4.30 | 2.14% | 12,185 |
| May 27, 2026 | 4.28 | 4.30 | 4.16 | 4.21 | 4.21 | 2.93% | 12,971 |
| May 26, 2026 | 4.03 | 4.28 | 3.85 | 4.09 | 4.09 | 5.41% | 56,735 |
| May 22, 2026 | 3.96 | 4.10 | 3.88 | 3.88 | 3.88 | -4.67% | 14,886 |
| May 21, 2026 | 4.22 | 4.22 | 3.93 | 4.07 | 4.07 | 4.09% | 57,152 |
| May 20, 2026 | 3.86 | 4.00 | 3.77 | 3.91 | 3.91 | 1.03% | 7,809 |
| May 19, 2026 | 3.87 | 4.03 | 3.73 | 3.87 | 3.87 | -0.26% | 36,509 |
| May 18, 2026 | 3.91 | 3.98 | 3.76 | 3.88 | 3.88 | -1.77% | 20,960 |
| May 15, 2026 | 4.00 | 4.45 | 3.89 | 3.95 | 3.95 | -5.05% | 26,727 |
| May 14, 2026 | 4.18 | 4.33 | 4.03 | 4.16 | 4.16 | -0.95% | 18,337 |
| May 13, 2026 | 4.31 | 4.42 | 4.20 | 4.20 | 4.20 | 0.24% | 9,385 |
| May 12, 2026 | 4.40 | 4.40 | 4.17 | 4.19 | 4.19 | -3.01% | 8,510 |
| May 11, 2026 | 4.55 | 4.71 | 4.30 | 4.32 | 4.32 | -6.70% | 20,259 |
| May 8, 2026 | 4.64 | 4.79 | 4.52 | 4.63 | 4.63 | -1.49% | 11,521 |
| May 7, 2026 | 4.80 | 4.80 | 4.44 | 4.70 | 4.70 | -1.88% | 49,689 |
| May 6, 2026 | 4.34 | 4.96 | 4.30 | 4.79 | 4.79 | 11.40% | 47,376 |
| May 5, 2026 | 4.44 | 4.44 | 4.22 | 4.30 | 4.30 | -0.46% | 16,224 |
| May 4, 2026 | 4.41 | 4.52 | 4.24 | 4.32 | 4.32 | 2.86% | 37,311 |
| May 1, 2026 | 4.15 | 4.20 | 4.06 | 4.20 | 4.20 | - | 6,775 |
| Apr 30, 2026 | 4.27 | 4.27 | 4.13 | 4.20 | 4.20 | - | 13,002 |
| Apr 29, 2026 | 4.24 | 4.39 | 4.16 | 4.20 | 4.20 | -1.87% | 23,656 |
| Apr 28, 2026 | 4.48 | 4.54 | 4.28 | 4.28 | 4.28 | -6.14% | 25,581 |
| Apr 27, 2026 | 4.16 | 4.56 | 4.08 | 4.56 | 4.56 | 7.04% | 18,286 |
| Apr 24, 2026 | 4.33 | 4.35 | 4.16 | 4.26 | 4.26 | -1.62% | 17,260 |
| Apr 23, 2026 | 4.26 | 4.49 | 4.26 | 4.33 | 4.33 | 0.46% | 9,140 |
| Apr 22, 2026 | 4.43 | 4.68 | 4.25 | 4.31 | 4.31 | -5.07% | 49,726 |
| Apr 21, 2026 | 4.65 | 4.65 | 4.24 | 4.54 | 4.54 | -1.30% | 52,558 |
| Apr 20, 2026 | 4.20 | 4.72 | 4.04 | 4.60 | 4.60 | 10.31% | 56,835 |
| Apr 17, 2026 | 4.03 | 4.19 | 3.99 | 4.17 | 4.17 | 2.71% | 29,671 |
| Apr 16, 2026 | 3.80 | 4.13 | 3.75 | 4.06 | 4.06 | 4.64% | 23,141 |
| Apr 15, 2026 | 3.69 | 3.90 | 3.69 | 3.88 | 3.88 | 3.74% | 19,070 |
| Apr 14, 2026 | 3.76 | 3.80 | 3.73 | 3.74 | 3.74 | 0.81% | 25,926 |
| Apr 13, 2026 | 3.66 | 3.74 | 3.63 | 3.71 | 3.71 | 1.37% | 26,664 |