Treasure Global Inc. (TGL)
NASDAQ: TGL
· Real-Time Price · USD
1.26
0.09 (7.69%)
At close: Aug 15, 2025, 2:38 PM
TGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.18 | 1.25 | 1.14 | 1.17 | 1.17 | -3.31% | 649,733 |
| 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 |
| Aug 11, 2025 | 1.06 | 1.32 | 1.04 | 1.18 | 1.18 | 14.56% | 2,128,622 |
| Aug 8, 2025 | 0.99 | 1.04 | 0.98 | 1.03 | 1.03 | 3.00% | 103,400 |
| Aug 7, 2025 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 99,124 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 0.00% | 90,800 |
| Aug 5, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 3.06% | 135,414 |
| Aug 4, 2025 | 0.93 | 1.02 | 0.89 | 0.98 | 0.98 | 5.38% | 249,900 |
| Aug 1, 2025 | 0.97 | 0.99 | 0.88 | 0.93 | 0.93 | -5.10% | 345,740 |
| Jul 31, 2025 | 1.01 | 1.04 | 0.97 | 0.98 | 0.98 | -2.00% | 191,300 |
| Jul 30, 2025 | 1.03 | 1.05 | 0.97 | 1.00 | 1.00 | -3.85% | 350,400 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.03 | 1.04 | 1.04 | -6.31% | 547,710 |
| Jul 28, 2025 | 1.29 | 1.31 | 1.10 | 1.11 | 1.11 | -13.95% | 640,008 |
| Jul 25, 2025 | 1.11 | 1.34 | 1.10 | 1.29 | 1.29 | 18.35% | 1,446,300 |
| Jul 24, 2025 | 1.13 | 1.14 | 1.05 | 1.09 | 1.09 | 0.00% | 1,259,026 |
| Jul 23, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 173,900 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 118,821 |
| Jul 21, 2025 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 170,700 |
| Jul 18, 2025 | 1.10 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 195,558 |