TruGolf Holdings, Inc. (TRUG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 24,900 |
| 16 May 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 33,900 |
| 15 May 2024 | 1.3300 | 1.3650 | 1.2900 | 1.3300 | 1.3300 | 21,500 |
| 14 May 2024 | 1.4050 | 1.4050 | 1.3000 | 1.3300 | 1.3300 | 169,300 |
| 13 May 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 15,900 |
| 10 May 2024 | 1.5000 | 1.5180 | 1.4700 | 1.4700 | 1.4700 | 10,600 |
| 09 May 2024 | 1.5280 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 11,900 |
| 08 May 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 4,100 |
| 07 May 2024 | 1.5600 | 1.6610 | 1.5000 | 1.5300 | 1.5300 | 14,400 |
| 06 May 2024 | 1.6200 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 14,700 |
| 03 May 2024 | 1.6400 | 1.6950 | 1.5400 | 1.5700 | 1.5700 | 36,000 |
| 02 May 2024 | 1.6800 | 1.7400 | 1.6400 | 1.6900 | 1.6900 | 47,300 |
| 01 May 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 32,900 |
| 30 Apr 2024 | 1.6900 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 15,500 |
| 29 Apr 2024 | 1.6800 | 1.7500 | 1.6300 | 1.6400 | 1.6400 | 20,000 |
| 26 Apr 2024 | 1.6600 | 1.7200 | 1.5600 | 1.6300 | 1.6300 | 10,200 |
| 25 Apr 2024 | 1.6200 | 1.7370 | 1.5200 | 1.6800 | 1.6800 | 9,100 |
| 24 Apr 2024 | 1.6300 | 1.7400 | 1.6200 | 1.7000 | 1.7000 | 8,000 |
| 23 Apr 2024 | 1.6100 | 1.7500 | 1.5870 | 1.6900 | 1.6900 | 12,800 |
| 22 Apr 2024 | 1.7400 | 1.7400 | 1.6140 | 1.6400 | 1.6400 | 6,800 |
| 19 Apr 2024 | 1.6400 | 1.7500 | 1.6050 | 1.7300 | 1.7300 | 60,900 |
| 18 Apr 2024 | 1.6300 | 1.7500 | 1.4800 | 1.7500 | 1.7500 | 38,000 |
| 17 Apr 2024 | 1.6100 | 1.6900 | 1.5700 | 1.6730 | 1.6730 | 10,900 |
| 16 Apr 2024 | 1.7500 | 1.7560 | 1.6300 | 1.6500 | 1.6500 | 27,200 |
| 15 Apr 2024 | 1.7500 | 1.7800 | 1.6000 | 1.7500 | 1.7500 | 57,300 |
| 12 Apr 2024 | 1.6300 | 1.7880 | 1.6300 | 1.7500 | 1.7500 | 43,500 |
| 11 Apr 2024 | 1.5500 | 1.6720 | 1.5500 | 1.6500 | 1.6500 | 51,200 |
| 10 Apr 2024 | 1.7600 | 1.8100 | 1.5500 | 1.6300 | 1.6300 | 133,500 |
| 09 Apr 2024 | 1.3900 | 1.8600 | 1.3520 | 1.8100 | 1.8100 | 502,800 |
| 08 Apr 2024 | 1.4800 | 1.5100 | 1.3300 | 1.3900 | 1.3900 | 70,700 |
| 05 Apr 2024 | 1.3700 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 44,000 |
| 04 Apr 2024 | 1.2900 | 1.4500 | 1.2120 | 1.3600 | 1.3600 | 57,200 |
| 03 Apr 2024 | 1.3000 | 1.3500 | 1.2300 | 1.3200 | 1.3200 | 160,200 |
| 02 Apr 2024 | 1.2100 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 75,100 |
| 01 Apr 2024 | 1.2600 | 1.3100 | 1.1830 | 1.2100 | 1.2100 | 70,800 |
| 28 Mar 2024 | 1.3800 | 1.4000 | 1.2000 | 1.2800 | 1.2800 | 323,800 |
| 27 Mar 2024 | 1.4300 | 1.4400 | 1.3200 | 1.3700 | 1.3700 | 170,300 |
| 26 Mar 2024 | 1.3700 | 1.4400 | 1.3200 | 1.4000 | 1.4000 | 122,900 |
| 25 Mar 2024 | 1.6800 | 1.7000 | 1.3300 | 1.4000 | 1.4000 | 417,000 |
| 22 Mar 2024 | 1.5000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 445,700 |
| 21 Mar 2024 | 1.8900 | 1.9600 | 1.6000 | 1.6100 | 1.6100 | 1,832,100 |
| 20 Mar 2024 | 2.0000 | 2.2700 | 1.5600 | 1.8900 | 1.8900 | 59,473,900 |
| 19 Mar 2024 | 1.2250 | 1.2900 | 1.1500 | 1.1500 | 1.1500 | 71,600 |
| 18 Mar 2024 | 1.3100 | 1.3600 | 1.1600 | 1.1600 | 1.1600 | 86,300 |
| 15 Mar 2024 | 1.4500 | 1.4990 | 1.3200 | 1.3200 | 1.3200 | 133,600 |
| 14 Mar 2024 | 1.4660 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 85,500 |
| 13 Mar 2024 | 1.4500 | 1.5400 | 1.4320 | 1.4400 | 1.4400 | 48,000 |
| 12 Mar 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4680 | 1.4680 | 23,000 |
| 11 Mar 2024 | 1.4400 | 1.5400 | 1.4000 | 1.4500 | 1.4500 | 53,900 |
| 08 Mar 2024 | 1.2800 | 1.5000 | 1.2800 | 1.4400 | 1.4400 | 72,700 |
| 07 Mar 2024 | 1.2500 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 39,700 |
| 06 Mar 2024 | 1.1900 | 1.3000 | 1.1800 | 1.2900 | 1.2900 | 100,400 |
| 05 Mar 2024 | 1.2000 | 1.2300 | 1.1100 | 1.1800 | 1.1800 | 41,200 |
| 04 Mar 2024 | 1.3000 | 1.3000 | 1.1200 | 1.2000 | 1.2000 | 25,900 |
| 01 Mar 2024 | 1.2650 | 1.3500 | 1.2310 | 1.3000 | 1.3000 | 69,300 |
| 29 Feb 2024 | 1.2480 | 1.3900 | 1.2350 | 1.3150 | 1.3150 | 118,700 |
| 28 Feb 2024 | 1.3400 | 1.3500 | 1.2300 | 1.2450 | 1.2450 | 22,500 |
| 27 Feb 2024 | 1.3900 | 1.3900 | 1.1800 | 1.3700 | 1.3700 | 89,600 |
| 26 Feb 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3300 | 1.3300 | 44,900 |
| 23 Feb 2024 | 1.5600 | 1.5950 | 1.3500 | 1.4100 | 1.4100 | 44,100 |
| 22 Feb 2024 | 1.6600 | 1.6600 | 1.5000 | 1.5200 | 1.5200 | 74,600 |
| 21 Feb 2024 | 1.6200 | 1.7000 | 1.5200 | 1.5900 | 1.5900 | 49,300 |
| 20 Feb 2024 | 1.6500 | 1.7050 | 1.5800 | 1.6000 | 1.6000 | 112,600 |
| 16 Feb 2024 | 1.7500 | 1.7500 | 1.6350 | 1.6900 | 1.6900 | 48,100 |
| 15 Feb 2024 | 1.6300 | 1.8400 | 1.6010 | 1.7600 | 1.7600 | 93,200 |
| 14 Feb 2024 | 1.6500 | 1.7630 | 1.5100 | 1.6400 | 1.6400 | 94,600 |
| 13 Feb 2024 | 1.8500 | 1.9530 | 1.6500 | 1.7500 | 1.7500 | 275,700 |
| 12 Feb 2024 | 1.5500 | 2.0500 | 1.4500 | 1.9400 | 1.9400 | 837,600 |
| 09 Feb 2024 | 1.7700 | 1.7700 | 1.4000 | 1.6000 | 1.6000 | 174,200 |
| 08 Feb 2024 | 1.6800 | 1.6900 | 1.4000 | 1.6200 | 1.6200 | 246,900 |
| 07 Feb 2024 | 1.5500 | 2.0000 | 1.5500 | 1.8400 | 1.8400 | 551,400 |
| 06 Feb 2024 | 1.4700 | 1.7000 | 1.3710 | 1.5500 | 1.5500 | 416,600 |
| 05 Feb 2024 | 1.4700 | 1.7300 | 1.2500 | 1.5400 | 1.5400 | 993,500 |
| 02 Feb 2024 | 1.6100 | 1.7900 | 1.3700 | 1.6400 | 1.6400 | 4,820,300 |
| 01 Feb 2024 | 2.1500 | 2.2000 | 1.1600 | 1.3300 | 1.3300 | 998,500 |
| 31 Jan 2024 | 7.5400 | 8.0000 | 2.9600 | 2.9600 | 2.9600 | 96,800 |
| 30 Jan 2024 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | 200 |
| 29 Jan 2024 | 7.4000 | 8.0400 | 6.9700 | 8.0400 | 8.0400 | 1,400 |
| 26 Jan 2024 | 7.7000 | 7.7700 | 7.2500 | 7.6910 | 7.6910 | 3,400 |
| 25 Jan 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
| 24 Jan 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 700 |
| 23 Jan 2024 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | - |
| 22 Jan 2024 | 8.2000 | 8.9700 | 8.0000 | 8.9200 | 8.9200 | 4,200 |
| 19 Jan 2024 | 8.0750 | 8.5100 | 7.2500 | 8.0000 | 8.0000 | 5,400 |
| 18 Jan 2024 | 8.7000 | 8.8000 | 7.9600 | 8.2000 | 8.2000 | 10,000 |
| 17 Jan 2024 | 9.0000 | 9.2000 | 8.5000 | 9.0000 | 9.0000 | 6,000 |
| 16 Jan 2024 | 10.0000 | 10.0000 | 8.5000 | 9.0200 | 9.0200 | 7,300 |
| 12 Jan 2024 | 10.5700 | 11.6500 | 10.5300 | 11.6500 | 11.6500 | 12,400 |
| 11 Jan 2024 | 11.7100 | 11.7200 | 11.6200 | 11.6800 | 11.6800 | 220,900 |
| 10 Jan 2024 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | 400 |
| 09 Jan 2024 | 11.7100 | 11.7430 | 11.7100 | 11.7100 | 11.7100 | 2,000 |
| 08 Jan 2024 | 11.7300 | 11.8200 | 11.7300 | 11.7500 | 11.7500 | 109,100 |
| 05 Jan 2024 | 11.7100 | 11.7300 | 11.7100 | 11.7120 | 11.7120 | 266,300 |
| 04 Jan 2024 | 11.6900 | 11.7100 | 11.6900 | 11.7100 | 11.7100 | 31,600 |
| 03 Jan 2024 | 11.6900 | 11.7000 | 11.6600 | 11.6800 | 11.6800 | 10,900 |
| 02 Jan 2024 | 11.7000 | 11.7500 | 11.6500 | 11.6600 | 11.6600 | 7,500 |
| 29 Dec 2023 | 11.6500 | 11.7000 | 11.6400 | 11.6500 | 11.6500 | 9,000 |
| 28 Dec 2023 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | 300 |
| 27 Dec 2023 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | - |
| 26 Dec 2023 | 11.5300 | 11.5960 | 11.5300 | 11.5500 | 11.5500 | 1,100 |
| *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.