Treasure Global Inc. (TGL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.3450 | 4.8000 | 4.1680 | 4.5700 | 4.5700 | 244,300 |
| 17 Apr 2024 | 4.0300 | 4.4900 | 4.0300 | 4.2900 | 4.2900 | 65,100 |
| 16 Apr 2024 | 3.8400 | 4.0800 | 3.8400 | 4.0000 | 4.0000 | 29,300 |
| 15 Apr 2024 | 4.3100 | 4.6760 | 3.8000 | 4.0550 | 4.0550 | 214,100 |
| 12 Apr 2024 | 4.7100 | 4.7100 | 4.3000 | 4.3200 | 4.3200 | 41,900 |
| 11 Apr 2024 | 4.5700 | 4.9300 | 4.5500 | 4.8400 | 4.8400 | 102,500 |
| 10 Apr 2024 | 4.7600 | 5.0100 | 4.6000 | 4.6100 | 4.6100 | 65,500 |
| 09 Apr 2024 | 4.7800 | 5.2000 | 4.7200 | 4.8700 | 4.8700 | 60,800 |
| 08 Apr 2024 | 5.3600 | 5.6800 | 4.6500 | 4.8700 | 4.8700 | 49,200 |
| 05 Apr 2024 | 5.3800 | 5.8000 | 5.2900 | 5.3600 | 5.3600 | 131,100 |
| 04 Apr 2024 | 5.2500 | 6.0400 | 5.2100 | 5.4700 | 5.4700 | 114,900 |
| 03 Apr 2024 | 5.0500 | 5.6000 | 5.0100 | 5.3900 | 5.3900 | 171,600 |
| 02 Apr 2024 | 4.2800 | 5.4250 | 4.0200 | 5.2400 | 5.2400 | 256,100 |
| 01 Apr 2024 | 4.0300 | 4.3200 | 4.0000 | 4.2700 | 4.2700 | 121,200 |
| 28 Mar 2024 | 4.0400 | 4.2300 | 3.9420 | 4.0200 | 4.0200 | 73,300 |
| 27 Mar 2024 | 4.0200 | 4.1900 | 3.9200 | 4.0700 | 4.0700 | 59,000 |
| 26 Mar 2024 | 4.2300 | 4.4100 | 3.9000 | 3.9300 | 3.9300 | 168,300 |
| 25 Mar 2024 | 4.2000 | 4.4200 | 4.2000 | 4.3500 | 4.3500 | 194,400 |
| 22 Mar 2024 | 4.2300 | 4.6800 | 4.2000 | 4.4000 | 4.4000 | 193,500 |
| 21 Mar 2024 | 5.3600 | 5.4700 | 4.1700 | 4.4600 | 4.4600 | 941,000 |
| 20 Mar 2024 | 7.2800 | 8.6900 | 5.5000 | 6.0500 | 6.0500 | 33,647,600 |
| 19 Mar 2024 | 3.8000 | 4.5650 | 3.7200 | 4.3800 | 4.3800 | 152,600 |
| 18 Mar 2024 | 4.0000 | 4.1900 | 3.8700 | 3.9100 | 3.9100 | 27,900 |
| 15 Mar 2024 | 3.9100 | 4.2800 | 3.9100 | 4.0400 | 4.0400 | 32,900 |
| 14 Mar 2024 | 4.1000 | 4.1950 | 3.7600 | 3.9000 | 3.9000 | 44,300 |
| 13 Mar 2024 | 3.9900 | 4.2300 | 3.8040 | 4.1000 | 4.1000 | 51,100 |
| 12 Mar 2024 | 4.3400 | 4.5870 | 3.6300 | 3.7900 | 3.7900 | 155,800 |
| 11 Mar 2024 | 3.9000 | 4.6900 | 3.9000 | 4.3760 | 4.3760 | 202,800 |
| 08 Mar 2024 | 4.2500 | 4.5800 | 3.9100 | 3.9500 | 3.9500 | 798,900 |
| 07 Mar 2024 | 4.8000 | 5.1900 | 4.2500 | 5.0400 | 5.0400 | 483,100 |
| 06 Mar 2024 | 3.5100 | 4.5000 | 3.5100 | 4.4500 | 4.4500 | 436,000 |
| 05 Mar 2024 | 3.5700 | 3.8400 | 3.5000 | 3.5000 | 3.5000 | 52,000 |
| 04 Mar 2024 | 3.6200 | 3.6900 | 3.3440 | 3.6200 | 3.6200 | 140,500 |
| 01 Mar 2024 | 3.2800 | 3.5000 | 3.1100 | 3.4200 | 3.4200 | 105,400 |
| 29 Feb 2024 | 3.7600 | 3.8600 | 3.2600 | 3.3400 | 3.3400 | 70,600 |
| 28 Feb 2024 | 3.9500 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 110,600 |
| 27 Feb 2024 | 3.8200 | 4.0100 | 3.6260 | 3.7300 | 3.7300 | 92,000 |
| 27 Feb 2024 | 1:70 Stock split | |||||
| 26 Feb 2024 | 3.9900 | 4.5500 | 3.8500 | 4.2700 | 4.2700 | 120,589 |
| 23 Feb 2024 | 5.4600 | 5.4600 | 3.9200 | 4.2000 | 4.2000 | 212,467 |
| 22 Feb 2024 | 5.3900 | 5.8100 | 5.1800 | 5.6700 | 5.6700 | 176,357 |
| 21 Feb 2024 | 5.2500 | 5.6000 | 5.1100 | 5.2500 | 5.2500 | 73,034 |
| 20 Feb 2024 | 5.4600 | 5.7400 | 5.0400 | 5.2500 | 5.2500 | 100,973 |
| 16 Feb 2024 | 6.3000 | 6.3000 | 5.3200 | 5.4600 | 5.4600 | 188,004 |
| 15 Feb 2024 | 7.0000 | 7.3500 | 5.9500 | 6.0900 | 6.0900 | 401,701 |
| 14 Feb 2024 | 7.7700 | 12.6000 | 7.7000 | 11.1300 | 11.1300 | 1,754,904 |
| 13 Feb 2024 | 6.5100 | 7.0000 | 6.3000 | 6.9300 | 6.9300 | 53,817 |
| 12 Feb 2024 | 6.3000 | 6.7200 | 6.2300 | 6.3700 | 6.3700 | 44,303 |
| 09 Feb 2024 | 6.3700 | 6.7200 | 6.0900 | 6.2300 | 6.2300 | 39,377 |
| 08 Feb 2024 | 6.3000 | 6.9300 | 6.0200 | 6.5100 | 6.5100 | 38,316 |
| 07 Feb 2024 | 6.5800 | 6.8600 | 5.9500 | 6.0900 | 6.0900 | 36,953 |
| 06 Feb 2024 | 7.5600 | 8.0500 | 6.3700 | 6.5800 | 6.5800 | 102,461 |
| 05 Feb 2024 | 6.5800 | 8.6800 | 6.0900 | 7.7000 | 7.7000 | 343,337 |
| 02 Feb 2024 | 5.8800 | 6.0200 | 5.5300 | 6.0200 | 6.0200 | 53,751 |
| 01 Feb 2024 | 5.8800 | 6.1600 | 5.7400 | 5.8800 | 5.8800 | 24,286 |
| 31 Jan 2024 | 5.7400 | 6.0200 | 5.6700 | 5.8800 | 5.8800 | 53,984 |
| 30 Jan 2024 | 6.0900 | 6.0900 | 5.6700 | 5.8100 | 5.8100 | 32,010 |
| 29 Jan 2024 | 6.0900 | 6.3000 | 5.8100 | 6.0900 | 6.0900 | 27,931 |
| 26 Jan 2024 | 6.0900 | 6.5800 | 5.9500 | 6.1600 | 6.1600 | 47,236 |
| 25 Jan 2024 | 6.8600 | 6.8600 | 6.3000 | 6.3000 | 6.3000 | 41,787 |
| 24 Jan 2024 | 6.1600 | 7.2800 | 6.1600 | 6.6500 | 6.6500 | 91,590 |
| 23 Jan 2024 | 6.4400 | 6.9300 | 6.1600 | 6.4400 | 6.4400 | 96,764 |
| 22 Jan 2024 | 7.0700 | 7.4900 | 6.5100 | 7.0700 | 7.0700 | 211,543 |
| 19 Jan 2024 | 9.0300 | 9.1000 | 7.2100 | 7.8400 | 7.8400 | 893,220 |
| 18 Jan 2024 | 7.4900 | 9.8000 | 7.1400 | 7.2100 | 7.2100 | 514,889 |
| 17 Jan 2024 | 6.6500 | 8.3300 | 6.0200 | 7.2800 | 7.2800 | 499,057 |
| 16 Jan 2024 | 6.3700 | 6.4400 | 5.6000 | 6.1600 | 6.1600 | 84,136 |
| 12 Jan 2024 | 7.6300 | 8.0500 | 6.2300 | 6.5100 | 6.5100 | 157,299 |
| 11 Jan 2024 | 7.2800 | 7.2800 | 6.8600 | 7.0700 | 7.0700 | 6,516 |
| 10 Jan 2024 | 7.2100 | 7.9100 | 6.7200 | 7.3500 | 7.3500 | 46,774 |
| 09 Jan 2024 | 6.7900 | 6.7900 | 6.6500 | 6.7200 | 6.7200 | 8,921 |
| 08 Jan 2024 | 6.7200 | 6.8600 | 6.3700 | 6.7900 | 6.7900 | 6,909 |
| 05 Jan 2024 | 6.7900 | 6.8600 | 6.5100 | 6.7200 | 6.7200 | 5,429 |
| 04 Jan 2024 | 6.4400 | 6.9300 | 6.4400 | 6.8600 | 6.8600 | 8,703 |
| 03 Jan 2024 | 6.5100 | 6.7900 | 6.5100 | 6.7200 | 6.7200 | 7,231 |
| 02 Jan 2024 | 6.7900 | 6.7900 | 6.3000 | 6.4400 | 6.4400 | 3,731 |
| 29 Dec 2023 | 7.2100 | 7.2100 | 5.4600 | 6.2300 | 6.2300 | 18,396 |
| 28 Dec 2023 | 6.7200 | 7.7700 | 6.7200 | 7.4900 | 7.4900 | 25,807 |
| 27 Dec 2023 | 7.2100 | 7.3500 | 6.7200 | 7.0000 | 7.0000 | 12,306 |
| 26 Dec 2023 | 6.9300 | 7.3500 | 6.5800 | 7.3500 | 7.3500 | 10,471 |
| 22 Dec 2023 | 6.5100 | 7.0700 | 6.4400 | 6.9300 | 6.9300 | 6,504 |
| 21 Dec 2023 | 7.1400 | 7.1400 | 6.4400 | 6.9300 | 6.9300 | 21,017 |
| 20 Dec 2023 | 7.2100 | 7.2800 | 6.5800 | 6.5800 | 6.5800 | 7,661 |
| 19 Dec 2023 | 7.2800 | 7.2800 | 6.9300 | 7.0700 | 7.0700 | 3,379 |
| 18 Dec 2023 | 7.1400 | 7.1400 | 6.6500 | 7.0000 | 7.0000 | 5,121 |
| 15 Dec 2023 | 7.1400 | 7.1400 | 6.5800 | 6.7900 | 6.7900 | 13,567 |
| 14 Dec 2023 | 7.2100 | 7.3500 | 7.0000 | 7.2800 | 7.2800 | 12,114 |
| 13 Dec 2023 | 7.1400 | 7.2100 | 6.9300 | 7.0700 | 7.0700 | 4,187 |
| 12 Dec 2023 | 6.9300 | 7.2100 | 6.6500 | 6.9300 | 6.9300 | 4,790 |
| 11 Dec 2023 | 7.0000 | 7.3500 | 6.8600 | 6.9300 | 6.9300 | 5,677 |
| 08 Dec 2023 | 7.2800 | 7.7000 | 6.7900 | 7.3500 | 7.3500 | 14,584 |
| 07 Dec 2023 | 7.5600 | 7.5600 | 7.0000 | 7.3500 | 7.3500 | 26,714 |
| 06 Dec 2023 | 7.3500 | 7.8400 | 7.1400 | 7.4900 | 7.4900 | 187,360 |
| 05 Dec 2023 | 8.0500 | 8.1200 | 7.4200 | 7.6300 | 7.6300 | 9,730 |
| 04 Dec 2023 | 7.9100 | 8.4000 | 7.7700 | 8.0500 | 8.0500 | 17,259 |
| 01 Dec 2023 | 7.7000 | 7.8400 | 7.4200 | 7.4900 | 7.4900 | 12,053 |
| 30 Nov 2023 | 7.8400 | 7.9800 | 7.5600 | 7.5600 | 7.5600 | 27,673 |
| 29 Nov 2023 | 8.3300 | 8.4000 | 7.0000 | 7.2800 | 7.2800 | 81,616 |
| 28 Nov 2023 | 12.7400 | 14.4200 | 12.7400 | 14.4200 | 14.4200 | 14,243 |
| 27 Nov 2023 | 14.3500 | 16.0300 | 13.0200 | 13.5100 | 13.5100 | 15,657 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.