Treasure Global Inc. (TGL)
0.12
-0.00 (-0.99%)
At close: Mar 18, 2025, 3:59 PM
0.12
0.94%
After-hours: Mar 18, 2025, 07:45 PM EDT
TGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 637,658 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 610,375 |
| Mar 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 574,921 |
| Mar 12, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 1,412,500 |
| Mar 11, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | -0.01 | -7.69% | 1,648,608 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | -0.01 | -7.14% | 278,600 |
| Mar 7, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 432,800 |
| Mar 6, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 494,421 |
| Mar 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 638,300 |
| Mar 4, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.00 | 0.00% | 1,983,500 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | -0.02 | -12.50% | 2,067,400 |
| Feb 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 972,700 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 | -5.88% | 851,529 |
| Feb 26, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.01 | 6.25% | 1,520,000 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 815,500 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 917,542 |
| Feb 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | -0.01 | -5.88% | 1,008,800 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | -0.01 | -5.56% | 1,134,800 |
| Feb 19, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.01 | 5.88% | 1,619,419 |
| Feb 18, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.01 | 6.25% | 4,891,100 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 2,995,549 |
| Feb 13, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 4,863,400 |
| Feb 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 7,048,431 |
| Feb 11, 2025 | 0.23 | 0.29 | 0.15 | 0.16 | -0.03 | -15.79% | 82,624,039 |
| Feb 10, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.00 | 0.00% | 18,395,709 |
| Feb 7, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.01 | 5.56% | 4,817,900 |
| Feb 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 826,034 |
| Feb 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 747,469 |
| Feb 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 497,200 |
| Feb 3, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | -0.01 | -5.26% | 1,131,700 |
| Jan 31, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.01 | 5.56% | 1,112,800 |
| Jan 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 1,177,835 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 1,813,000 |
| Jan 28, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 1,461,923 |
| Jan 27, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | -0.01 | -4.76% | 1,682,800 |
| Jan 24, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55% | 1,603,400 |
| Jan 23, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | -0.01 | -4.35% | 2,840,105 |
| Jan 22, 2025 | 0.21 | 0.26 | 0.21 | 0.23 | 0.02 | 9.52% | 5,885,247 |
| Jan 21, 2025 | 0.22 | 0.24 | 0.20 | 0.21 | -0.03 | -12.50% | 8,028,400 |
| Jan 17, 2025 | 0.29 | 0.38 | 0.23 | 0.24 | 0.03 | 14.29% | 267,106,824 |
| Jan 16, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.01 | 5.00% | 7,038,242 |
| Jan 15, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 3,586,345 |
| Jan 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 2,297,815 |
| Jan 13, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | -0.02 | -9.09% | 2,329,100 |
| Jan 10, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | -0.01 | -4.35% | 4,711,500 |
| Jan 8, 2025 | 0.22 | 0.24 | 0.20 | 0.23 | 0.00 | 0.00% | 5,186,246 |
| Jan 7, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | -0.03 | -11.54% | 9,544,400 |
| Jan 6, 2025 | 0.31 | 0.32 | 0.25 | 0.26 | -0.13 | -33.33% | 24,906,200 |
| Jan 3, 2025 | 0.73 | 0.78 | 0.33 | 0.39 | 0.20 | 105.26% | 337,495,103 |
| Jan 2, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.01 | 5.56% | 21,079,022 |