Treasure Global Inc. (TGL)
2.03
-0.08 (-3.79%)
At close: Apr 15, 2025, 3:59 PM
Treasure Global Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.94 | 1.94 | 2.33 | 2.33 | 1.91 | 1.91 | 2.11 | 2.11 | 6.57% | 245,240 |
| Apr 11, 2025 | 1.96 | 1.96 | 2.07 | 2.07 | 1.89 | 1.89 | 1.98 | 1.98 | 1.02% | 183,814 |
| Apr 10, 2025 | 2.18 | 2.18 | 2.43 | 2.43 | 1.85 | 1.85 | 1.96 | 1.96 | -13.66% | 293,739 |
| Apr 9, 2025 | 2.27 | 2.27 | 3.99 | 3.99 | 1.71 | 1.71 | 2.27 | 2.27 | 0.44% | 4,403,700 |
| Apr 8, 2025 | 2.61 | 2.61 | 2.85 | 2.85 | 2.24 | 2.24 | 2.26 | 2.26 | -19.29% | 194,709 |
| Apr 7, 2025 | 2.67 | 2.67 | 3.30 | 3.30 | 2.14 | 2.14 | 2.80 | 2.80 | -1.75% | 358,847 |
| Apr 4, 2025 | 2.56 | 2.56 | 2.85 | 2.85 | 2.12 | 2.12 | 2.85 | 2.85 | 0.00% | 11,424,600 |
| Apr 3, 2025 | 3.05 | 3.05 | 3.35 | 3.35 | 2.55 | 2.55 | 2.85 | 2.85 | -17.39% | 9,723,300 |
| Apr 2, 2025 | 3.40 | 3.40 | 3.65 | 3.65 | 2.90 | 2.90 | 3.45 | 3.45 | -1.43% | 14,402,441 |
| Apr 1, 2025 | 3.44 | 3.44 | 3.50 | 3.50 | 3.25 | 3.25 | 3.50 | 3.50 | -9.09% | 10,917,924 |
| Mar 31, 2025 | 5.40 | 5.40 | 5.60 | 5.60 | 3.76 | 3.76 | 3.85 | 3.85 | -3.75% | 96,260,807 |
| Mar 28, 2025 | 4.75 | 4.75 | 4.93 | 4.93 | 3.93 | 3.93 | 4.00 | 4.00 | -22.18% | 7,914,604 |
| Mar 27, 2025 | 4.61 | 4.61 | 5.14 | 5.14 | 4.61 | 4.61 | 5.14 | 5.14 | 10.06% | 3,833,525 |
| Mar 26, 2025 | 4.75 | 4.75 | 4.99 | 4.99 | 4.60 | 4.60 | 4.67 | 4.67 | -6.60% | 4,509,366 |
| Mar 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 4.49 | 4.49 | 5.00 | 5.00 | -11.19% | 6,621,848 |
| Mar 24, 2025 | 8.49 | 8.49 | 9.28 | 9.28 | 5.29 | 5.29 | 5.63 | 5.63 | 2.36% | 94,805,935 |
| Mar 21, 2025 | 5.60 | 5.60 | 5.73 | 5.73 | 5.44 | 5.44 | 5.50 | 5.50 | -4.01% | 842,626 |
| Mar 20, 2025 | 5.95 | 5.95 | 5.99 | 5.99 | 5.61 | 5.61 | 5.73 | 5.73 | -1.38% | 268,700 |
| Mar 19, 2025 | 5.86 | 5.86 | 5.99 | 5.99 | 5.58 | 5.58 | 5.81 | 5.81 | 0.35% | 333,319 |
| Mar 18, 2025 | 6.00 | 6.00 | 6.05 | 6.05 | 5.55 | 5.55 | 5.79 | 5.79 | -4.46% | 517,000 |
| Mar 17, 2025 | 5.90 | 5.90 | 6.11 | 6.11 | 5.76 | 5.76 | 6.06 | 6.06 | -1.62% | 642,573 |
| Mar 14, 2025 | 5.90 | 5.90 | 6.20 | 6.20 | 5.50 | 5.50 | 6.16 | 6.16 | 5.30% | 610,400 |
| Mar 13, 2025 | 5.50 | 5.50 | 6.23 | 6.23 | 5.50 | 5.50 | 5.85 | 5.85 | -2.50% | 574,921 |
| Mar 12, 2025 | 5.92 | 5.92 | 6.80 | 6.80 | 5.85 | 5.85 | 6.00 | 6.00 | -1.64% | 1,412,500 |
| Mar 11, 2025 | 6.00 | 6.00 | 6.39 | 6.39 | 4.75 | 4.75 | 6.10 | 6.10 | -3.17% | 1,648,608 |
| Mar 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.10 | 6.10 | 6.30 | 6.30 | -6.67% | 278,600 |
| Mar 7, 2025 | 6.00 | 6.00 | 6.81 | 6.81 | 6.00 | 6.00 | 6.75 | 6.75 | -1.46% | 8,656 |
| Mar 6, 2025 | 6.75 | 6.75 | 7.30 | 7.30 | 6.15 | 6.15 | 6.85 | 6.85 | -2.28% | 9,888 |
| Mar 5, 2025 | 6.88 | 6.88 | 7.26 | 7.26 | 6.75 | 6.75 | 7.01 | 7.01 | 3.85% | 12,766 |
| Mar 4, 2025 | 6.65 | 6.65 | 6.99 | 6.99 | 5.70 | 5.70 | 6.75 | 6.75 | 0.00% | 39,670 |
| Mar 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 6.65 | 6.65 | 6.75 | 6.75 | -15.63% | 41,348 |
| Feb 28, 2025 | 7.68 | 7.68 | 8.03 | 8.03 | 7.58 | 7.58 | 8.00 | 8.00 | -0.25% | 19,454 |
| Feb 27, 2025 | 8.00 | 8.00 | 8.23 | 8.23 | 7.75 | 7.75 | 8.02 | 8.02 | -3.49% | 17,031 |
| Feb 26, 2025 | 7.68 | 7.68 | 8.62 | 8.62 | 7.63 | 7.63 | 8.31 | 8.31 | 6.68% | 30,400 |
| Feb 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 7.53 | 7.53 | 7.79 | 7.79 | -2.62% | 16,310 |
| Feb 24, 2025 | 8.00 | 8.00 | 8.11 | 8.11 | 7.65 | 7.65 | 8.00 | 8.00 | -1.60% | 18,351 |
| Feb 21, 2025 | 8.13 | 8.13 | 8.41 | 8.41 | 8.10 | 8.10 | 8.13 | 8.13 | -4.01% | 20,176 |
| Feb 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.06 | 8.06 | 8.47 | 8.47 | -3.20% | 22,696 |
| Feb 19, 2025 | 8.23 | 8.23 | 8.75 | 8.75 | 8.11 | 8.11 | 8.75 | 8.75 | 2.22% | 32,388 |
| Feb 18, 2025 | 8.00 | 8.00 | 8.95 | 8.95 | 7.63 | 7.63 | 8.56 | 8.56 | 10.03% | 97,822 |
| Feb 14, 2025 | 7.75 | 7.75 | 8.00 | 8.00 | 7.56 | 7.56 | 7.78 | 7.78 | -4.54% | 59,911 |
| Feb 13, 2025 | 8.02 | 8.02 | 8.31 | 8.31 | 7.50 | 7.50 | 8.15 | 8.15 | -1.21% | 97,268 |
| Feb 12, 2025 | 8.06 | 8.06 | 8.37 | 8.37 | 8.00 | 8.00 | 8.25 | 8.25 | 4.43% | 140,969 |
| Feb 11, 2025 | 11.66 | 11.66 | 14.50 | 14.50 | 7.70 | 7.70 | 7.90 | 7.90 | -17.71% | 1,652,481 |
| Feb 10, 2025 | 9.00 | 9.00 | 10.37 | 10.37 | 8.67 | 8.67 | 9.60 | 9.60 | -1.44% | 367,914 |
| Feb 7, 2025 | 8.85 | 8.85 | 10.33 | 10.33 | 8.64 | 8.64 | 9.74 | 9.74 | 11.06% | 96,358 |
| Feb 6, 2025 | 8.50 | 8.50 | 8.90 | 8.90 | 8.50 | 8.50 | 8.77 | 8.77 | -1.24% | 16,521 |
| Feb 5, 2025 | 8.77 | 8.77 | 9.10 | 9.10 | 8.64 | 8.64 | 8.88 | 8.88 | -2.09% | 14,949 |
| Feb 4, 2025 | 8.96 | 8.96 | 9.10 | 9.10 | 8.75 | 8.75 | 9.07 | 9.07 | -0.33% | 9,944 |
| Feb 3, 2025 | 8.50 | 8.50 | 9.30 | 9.30 | 8.50 | 8.50 | 9.10 | 9.10 | -3.70% | 22,634 |