Skip to main content
TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
0.693
-0.006 (-0.86%)
At close: Oct 31, 2024, 4:00 PM
0.690
-0.003 (-0.43%)
After-hours: Oct 31, 2024, 4:11 PM EDT

TruGolf Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20240.680.720.650.690.69-0.86%47,920
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%199,700
Oct 25, 20240.700.700.640.700.702.79%25,601
Oct 24, 20240.720.750.600.680.68-2.71%58,400
Oct 23, 20240.780.800.670.700.70-5.41%61,912
Oct 22, 20240.830.860.740.740.74-8.30%48,100
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, 20240.901.000.750.790.79-12.00%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%4,600
Oct 8, 20240.960.960.910.960.963.11%15,334
Oct 7, 20240.981.000.910.930.93-2.00%3,000
Oct 4, 20240.911.070.910.950.95-13,600
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%4,100
Sep 27, 20241.031.030.950.960.96-3.46%4,801
Sep 26, 20240.971.000.950.990.992.31%6,900
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, 20241.071.190.950.960.96-13.14%31,711
Sep 19, 20241.121.181.101.101.10-42,619
Sep 18, 20241.161.161.081.101.10-2.65%3,900
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%4,400
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%1,900
Sep 5, 20241.141.141.021.051.05-3.67%5,358
Sep 4, 20241.101.101.051.091.097.92%1,400
Sep 3, 20241.131.131.011.011.01-8.18%14,737
Aug 30, 20241.181.251.101.101.10-5.17%11,300
Aug 29, 20241.331.331.101.161.161.75%30,000
Aug 28, 20241.231.341.141.141.14-8.06%10,439
Aug 27, 20241.341.341.231.241.24-6.06%10,300
Aug 26, 20241.391.391.301.321.32-5.04%4,100
Aug 23, 20241.311.391.271.391.393.73%3,700
Aug 22, 20241.391.391.341.341.34-3.60%9,048
Aug 21, 20241.451.471.361.391.39-4.14%4,700
Aug 20, 20241.261.461.261.451.4511.54%21,721
Aug 19, 20241.241.301.181.301.300.78%5,000
Aug 16, 20241.251.311.251.291.292.38%6,938
Aug 15, 20241.101.261.091.261.2614.55%9,622
Aug 14, 20241.101.121.091.101.102.80%4,827
Aug 13, 20241.071.121.071.071.07-6,600
Aug 12, 20241.091.111.071.071.07-3.60%2,500
Aug 9, 20241.111.111.111.111.11-3.48%1,819
Aug 8, 20241.131.201.121.151.152.68%1,300
Aug 7, 20241.181.181.091.121.12-2.61%2,800
Aug 6, 20241.231.231.151.151.156.48%3,600
Aug 5, 20241.061.161.061.081.08-2.70%10,000
Aug 2, 20241.071.201.071.111.11-4.31%11,107
Aug 1, 20241.111.161.071.161.160.87%2,500
Jul 31, 20241.121.201.111.151.152.68%4,732
Jul 30, 20241.061.321.061.121.123.70%34,200
Jul 29, 20241.111.151.061.081.08-6.09%6,400
Jul 26, 20241.091.291.071.151.158.49%21,800
Jul 25, 20241.051.071.021.061.060.95%6,100
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
Jul 1, 20241.231.241.131.151.152.68%5,277
Jun 28, 20241.171.171.111.121.121.82%3,406
Jun 27, 20241.181.201.101.101.10-1.79%6,761
Jun 26, 20241.171.251.111.121.120.90%28,776
Jun 25, 20241.151.251.111.111.11-5.13%7,264
Jun 24, 20241.131.231.101.171.176.36%9,562
Jun 21, 20241.171.291.071.101.100.92%10,984
Jun 20, 20241.101.141.091.091.09-3.54%8,087
Jun 18, 20241.201.201.121.131.130.89%17,948
Jun 17, 20241.261.301.111.121.12-5.88%14,090
Jun 14, 20241.121.211.111.191.197.21%10,300
Jun 13, 20241.291.291.111.111.11-13.28%43,956
Jun 12, 20241.521.521.261.281.28-7.25%59,292
Jun 11, 20241.021.491.011.381.3835.29%139,952