Skip to main content
TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
0.449
+0.009 (2.05%)
Nov 21, 2024, 4:00 PM EST - Market closed

TruGolf Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.410.520.400.440.442.33%178,694
Nov 19, 20240.450.480.410.430.43-10.29%147,358
Nov 18, 20240.520.520.430.480.48-0.13%320,753
Nov 15, 20240.560.580.350.480.487.22%2,622,723
Nov 14, 20240.460.470.420.450.45-4.75%220,236
Nov 13, 20240.470.500.430.470.47-3.11%156,805
Nov 12, 20240.470.520.440.490.492.11%119,787
Nov 11, 20240.450.520.430.480.485.56%285,802
Nov 8, 20240.550.550.400.450.45-22.28%2,493,588
Nov 7, 20240.540.620.530.580.583.39%274,325
Nov 6, 20240.590.590.510.560.56-3.45%202,455
Nov 5, 20240.610.640.560.580.581.75%80,788
Nov 4, 20240.570.600.550.570.57-3.39%57,783
Nov 1, 20240.680.680.550.590.59-14.86%82,073
Oct 31, 20240.680.720.650.690.69-0.86%47,930
Oct 30, 20240.680.730.680.700.70-0.79%52,945
Oct 29, 20240.690.720.670.700.700.99%35,588
Oct 28, 20240.700.730.650.700.70-0.33%199,682
Oct 25, 20240.700.700.640.700.702.79%25,601
Oct 24, 20240.720.750.600.680.68-2.71%58,353
Oct 23, 20240.780.800.670.700.70-5.41%61,912
Oct 22, 20240.830.860.740.740.74-8.30%48,077
Oct 21, 20240.820.900.780.810.81-1.22%73,605
Oct 18, 20240.850.850.800.820.82-4.04%11,428
Oct 17, 20240.860.890.810.850.852.70%20,212
Oct 16, 20240.820.890.800.830.834.67%29,842
Oct 15, 20240.901.010.750.790.79-12.00%45,900
Oct 14, 20240.950.950.890.900.90-4.25%4,710
Oct 11, 20240.940.950.900.940.943.37%2,540
Oct 10, 20240.931.000.900.910.91-0.08%123,346
Oct 9, 20240.950.950.910.910.91-5.21%4,566
Oct 8, 20240.960.960.910.960.963.11%15,334
Oct 7, 20240.981.000.910.930.93-2.00%2,997
Oct 4, 20240.911.070.910.950.95-13,568
Oct 3, 20240.960.960.900.950.95-1.04%9,025
Oct 2, 20240.880.960.820.960.963.60%8,041
Oct 1, 20240.920.950.790.930.93-2.36%16,326
Sep 30, 20240.950.980.920.950.95-1.16%4,066
Sep 27, 20241.031.030.950.960.96-3.46%4,801
Sep 26, 20240.971.000.950.990.992.31%6,892
Sep 25, 20240.941.070.930.970.974.52%7,907
Sep 24, 20241.031.030.930.930.93-5.55%17,523
Sep 23, 20241.021.110.980.980.983.05%16,901
Sep 20, 20241.071.200.950.960.96-13.14%31,711
Sep 19, 20241.121.181.101.101.10-42,619
Sep 18, 20241.161.161.081.101.10-2.65%3,877
Sep 17, 20241.191.241.131.131.13-9.60%3,208
Sep 16, 20241.191.251.181.251.25-0.79%1,503
Sep 13, 20241.271.271.111.261.267.69%3,612
Sep 12, 20241.211.241.171.171.17-7.14%4,390
Sep 11, 20241.101.261.101.261.266.78%14,706
Sep 10, 20241.171.181.051.181.1814.56%10,620
Sep 9, 20241.061.091.031.031.03-2.83%4,600
Sep 6, 20241.051.111.051.061.060.95%1,882
Sep 5, 20241.141.141.021.051.05-3.67%5,358
Sep 4, 20241.101.101.051.091.097.92%1,323
Sep 3, 20241.131.131.011.011.01-8.18%14,737
Aug 30, 20241.181.251.101.101.10-5.17%11,259
Aug 29, 20241.331.331.101.161.161.75%29,994
Aug 28, 20241.231.341.141.141.14-8.06%10,439
Aug 27, 20241.341.341.231.241.24-6.06%10,268
Aug 26, 20241.391.391.301.321.32-5.04%4,060
Aug 23, 20241.311.391.271.391.393.96%3,676
Aug 22, 20241.391.391.341.341.34-3.81%9,048
Aug 21, 20241.451.471.361.391.39-4.14%4,695
Aug 20, 20241.261.461.261.451.4511.54%21,721
Aug 19, 20241.241.301.181.301.300.78%4,998
Aug 16, 20241.251.311.251.291.292.30%6,938
Aug 15, 20241.101.261.091.261.2614.64%9,622
Aug 14, 20241.101.121.091.101.103.19%4,827
Aug 13, 20241.071.121.071.071.07-0.37%6,591
Aug 12, 20241.091.111.071.071.07-3.60%2,474
Aug 9, 20241.111.111.111.111.11-3.48%1,819
Aug 8, 20241.131.201.121.151.152.59%1,266
Aug 7, 20241.181.181.091.121.12-2.52%2,768
Aug 6, 20241.231.231.151.151.156.38%3,569
Aug 5, 20241.061.161.061.081.08-2.61%9,998
Aug 2, 20241.071.201.071.111.11-4.31%11,107
Aug 1, 20241.111.161.071.161.160.87%2,450
Jul 31, 20241.121.201.111.151.152.68%4,732
Jul 30, 20241.061.321.061.121.123.70%34,178
Jul 29, 20241.111.151.061.081.08-5.68%6,378
Jul 26, 20241.091.291.071.151.158.53%21,757
Jul 25, 20241.051.071.021.061.060.48%6,052
Jul 24, 20240.931.090.931.051.057.14%41,326
Jul 23, 20241.011.050.980.980.98-4.85%10,839
Jul 22, 20241.151.151.011.031.03-5.50%12,582
Jul 19, 20241.141.141.061.091.091.87%4,753
Jul 18, 20241.071.091.071.071.07-5,672
Jul 17, 20241.071.071.011.071.07-12,323
Jul 16, 20241.091.091.061.071.07-7,485
Jul 15, 20241.061.071.061.071.070.94%6,688
Jul 12, 20241.001.091.001.061.063.92%11,923
Jul 11, 20241.061.090.991.021.020.99%15,546
Jul 10, 20241.051.071.011.011.01-7,332
Jul 9, 20241.131.131.011.011.01-6.48%9,190
Jul 8, 20241.151.151.071.081.08-0.92%6,475
Jul 5, 20241.091.101.001.091.091.87%16,468
Jul 3, 20241.071.111.071.071.07-2.73%14,457
Jul 2, 20241.131.171.101.101.10-4.35%13,122