Treasure Global Inc. (TGL)
NASDAQ: TGL
· Real-Time Price · USD
0.89
0.05 (5.64%)
At close: Sep 10, 2025, 3:59 PM
TGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.75 | 0.92 | 0.75 | 0.84 | 0.84 | 13.51% | 1,290,073 |
| Sep 8, 2025 | 0.85 | 0.86 | 0.70 | 0.74 | 0.74 | -12.94% | 713,026 |
| Sep 5, 2025 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | 1.19% | 202,909 |
| Sep 4, 2025 | 0.93 | 0.94 | 0.81 | 0.84 | 0.84 | -9.68% | 607,120 |
| Sep 3, 2025 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | 0.00% | 271,228 |
| Sep 2, 2025 | 0.98 | 1.02 | 0.88 | 0.93 | 0.93 | -13.89% | 1,063,400 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.04 | 1.08 | 1.08 | -11.48% | 1,429,526 |
| Aug 28, 2025 | 1.31 | 1.31 | 1.21 | 1.22 | 1.22 | -3.17% | 660,932 |
| Aug 27, 2025 | 1.34 | 1.40 | 1.25 | 1.26 | 1.26 | -6.67% | 761,000 |
| Aug 26, 2025 | 1.37 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 606,913 |
| Aug 25, 2025 | 1.22 | 1.41 | 1.22 | 1.38 | 1.38 | 14.05% | 1,230,632 |
| Aug 22, 2025 | 1.31 | 1.32 | 1.18 | 1.21 | 1.21 | -4.72% | 1,410,800 |
| Aug 21, 2025 | 1.27 | 1.61 | 1.14 | 1.27 | 1.27 | -0.78% | 3,782,728 |
| Aug 20, 2025 | 1.39 | 1.40 | 1.16 | 1.28 | 1.28 | -5.19% | 1,188,211 |
| Aug 19, 2025 | 1.45 | 1.48 | 1.31 | 1.35 | 1.35 | -10.00% | 3,358,000 |
| Aug 18, 2025 | 1.29 | 1.52 | 1.25 | 1.50 | 1.50 | 18.11% | 1,954,700 |
| Aug 15, 2025 | 1.20 | 1.29 | 1.13 | 1.27 | 1.27 | 8.55% | 765,200 |
| Aug 14, 2025 | 1.18 | 1.25 | 1.14 | 1.17 | 1.17 | -3.31% | 677,913 |
| Aug 13, 2025 | 1.15 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 806,700 |
| Aug 12, 2025 | 1.23 | 1.23 | 1.08 | 1.14 | 1.14 | -3.39% | 702,115 |