Treasure Global Inc. (TGL)
NASDAQ: TGL
· Real-Time Price · USD
1.15
0.06 (5.50%)
At close: Oct 03, 2025, 3:59 PM
1.13
-1.74%
After-hours: Oct 03, 2025, 07:36 PM EDT
TGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | 5.50% | 341,760 |
| Oct 2, 2025 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 231,804 |
| Oct 1, 2025 | 1.06 | 1.15 | 1.05 | 1.13 | 1.13 | 0.00% | 213,126 |
| Sep 30, 2025 | 1.13 | 1.18 | 1.08 | 1.13 | 1.13 | -5.83% | 423,546 |
| Sep 29, 2025 | 1.16 | 1.23 | 1.10 | 1.20 | 1.20 | 2.56% | 799,633 |
| Sep 26, 2025 | 1.03 | 1.20 | 1.03 | 1.17 | 1.17 | 8.33% | 860,800 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.04 | 1.08 | 1.08 | -6.09% | 611,600 |
| Sep 24, 2025 | 1.14 | 1.20 | 1.11 | 1.15 | 1.15 | 3.60% | 643,500 |
| Sep 23, 2025 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -9.02% | 684,608 |
| Sep 22, 2025 | 1.25 | 1.25 | 1.14 | 1.22 | 1.22 | 2.52% | 846,640 |
| Sep 19, 2025 | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -6.30% | 916,100 |
| Sep 18, 2025 | 1.21 | 1.43 | 1.21 | 1.27 | 1.27 | 3.25% | 3,220,337 |
| Sep 17, 2025 | 1.15 | 1.29 | 1.15 | 1.23 | 1.23 | 2.50% | 821,200 |
| Sep 16, 2025 | 1.12 | 1.23 | 1.05 | 1.20 | 1.20 | 6.19% | 1,157,042 |
| Sep 15, 2025 | 1.16 | 1.19 | 1.09 | 1.13 | 1.13 | -4.24% | 1,202,614 |
| Sep 12, 2025 | 1.18 | 1.25 | 1.13 | 1.18 | 1.18 | -7.09% | 2,510,212 |
| Sep 11, 2025 | 1.45 | 1.78 | 1.27 | 1.27 | 1.27 | 42.70% | 80,971,144 |
| Sep 10, 2025 | 0.83 | 0.94 | 0.83 | 0.89 | 0.89 | 5.95% | 18,979,100 |
| Sep 9, 2025 | 0.75 | 0.92 | 0.75 | 0.84 | 0.84 | 13.51% | 1,337,601 |
| Sep 8, 2025 | 0.85 | 0.86 | 0.70 | 0.74 | 0.74 | -12.94% | 713,026 |
Page 1 of 40