TruGolf Holdings, Inc. (TRUG)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 4,600 |
| 06 Sept 2024 | 1.0500 | 1.1070 | 1.0500 | 1.0600 | 1.0600 | 1,900 |
| 05 Sept 2024 | 1.1390 | 1.1390 | 1.0200 | 1.0500 | 1.0500 | 5,300 |
| 04 Sept 2024 | 1.0950 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 1,400 |
| 03 Sept 2024 | 1.1300 | 1.1300 | 1.0100 | 1.0100 | 1.0100 | 14,700 |
| 30 Aug 2024 | 1.1800 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 11,300 |
| 29 Aug 2024 | 1.3300 | 1.3300 | 1.1000 | 1.1600 | 1.1600 | 30,000 |
| 28 Aug 2024 | 1.2300 | 1.3400 | 1.1400 | 1.1400 | 1.1400 | 10,400 |
| 27 Aug 2024 | 1.3350 | 1.3350 | 1.2300 | 1.2400 | 1.2400 | 10,300 |
| 26 Aug 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 4,100 |
| 23 Aug 2024 | 1.3100 | 1.3900 | 1.2700 | 1.3900 | 1.3900 | 3,700 |
| 22 Aug 2024 | 1.3900 | 1.3900 | 1.3370 | 1.3370 | 1.3370 | 9,000 |
| 21 Aug 2024 | 1.4500 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 4,700 |
| 20 Aug 2024 | 1.2600 | 1.4600 | 1.2600 | 1.4500 | 1.4500 | 21,700 |
| 19 Aug 2024 | 1.2400 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 5,000 |
| 16 Aug 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 6,900 |
| 15 Aug 2024 | 1.1000 | 1.2610 | 1.0900 | 1.2610 | 1.2610 | 9,600 |
| 14 Aug 2024 | 1.1000 | 1.1200 | 1.0860 | 1.1000 | 1.1000 | 4,800 |
| 13 Aug 2024 | 1.0700 | 1.1200 | 1.0660 | 1.0660 | 1.0660 | 6,600 |
| 12 Aug 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 2,500 |
| 09 Aug 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,700 |
| 08 Aug 2024 | 1.1300 | 1.1950 | 1.1150 | 1.1500 | 1.1500 | 1,300 |
| 07 Aug 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1210 | 1.1210 | 2,800 |
| 06 Aug 2024 | 1.2250 | 1.2250 | 1.1500 | 1.1500 | 1.1500 | 3,600 |
| 05 Aug 2024 | 1.0600 | 1.1600 | 1.0600 | 1.0810 | 1.0810 | 10,000 |
| 02 Aug 2024 | 1.0650 | 1.2000 | 1.0650 | 1.1100 | 1.1100 | 11,100 |
| 01 Aug 2024 | 1.1100 | 1.1600 | 1.0650 | 1.1600 | 1.1600 | 2,500 |
| 31 July 2024 | 1.1200 | 1.2000 | 1.1100 | 1.1500 | 1.1500 | 4,700 |
| 30 July 2024 | 1.0600 | 1.3200 | 1.0600 | 1.1200 | 1.1200 | 34,200 |
| 29 July 2024 | 1.1100 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 6,400 |
| 26 July 2024 | 1.0900 | 1.2880 | 1.0700 | 1.1450 | 1.1450 | 21,800 |
| 25 July 2024 | 1.0500 | 1.0650 | 1.0200 | 1.0550 | 1.0550 | 6,100 |
| 24 July 2024 | 0.9300 | 1.0900 | 0.9300 | 1.0500 | 1.0500 | 41,300 |
| 23 July 2024 | 1.0100 | 1.0500 | 0.9770 | 0.9800 | 0.9800 | 10,800 |
| 22 July 2024 | 1.1500 | 1.1500 | 1.0100 | 1.0300 | 1.0300 | 12,600 |
| 19 July 2024 | 1.1390 | 1.1390 | 1.0600 | 1.0900 | 1.0900 | 4,800 |
| 18 July 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 5,700 |
| 17 July 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 12,300 |
| 16 July 2024 | 1.0890 | 1.0890 | 1.0600 | 1.0700 | 1.0700 | 7,500 |
| 15 July 2024 | 1.0610 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 6,700 |
| 12 July 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 11,900 |
| 11 July 2024 | 1.0600 | 1.0900 | 0.9900 | 1.0200 | 1.0200 | 15,400 |
| 10 July 2024 | 1.0500 | 1.0670 | 1.0100 | 1.0100 | 1.0100 | 7,300 |
| 09 July 2024 | 1.1300 | 1.1300 | 1.0100 | 1.0100 | 1.0100 | 9,200 |
| 08 July 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 6,500 |
| 05 July 2024 | 1.0900 | 1.1040 | 1.0000 | 1.0900 | 1.0900 | 16,500 |
| 03 July 2024 | 1.0700 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 14,500 |
| 02 July 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 13,100 |
| 01 July 2024 | 1.2300 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 5,300 |
| 28 June 2024 | 1.1700 | 1.1700 | 1.1140 | 1.1200 | 1.1200 | 3,400 |
| 27 June 2024 | 1.1800 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 6,800 |
| 26 June 2024 | 1.1700 | 1.2540 | 1.1100 | 1.1200 | 1.1200 | 28,800 |
| 25 June 2024 | 1.1500 | 1.2450 | 1.1100 | 1.1100 | 1.1100 | 7,300 |
| 24 June 2024 | 1.1290 | 1.2300 | 1.0950 | 1.1700 | 1.1700 | 9,600 |
| 21 June 2024 | 1.1700 | 1.2900 | 1.0700 | 1.1000 | 1.1000 | 11,000 |
| 20 June 2024 | 1.1000 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 8,100 |
| 18 June 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1310 | 1.1310 | 17,900 |
| 17 June 2024 | 1.2600 | 1.3000 | 1.1100 | 1.1200 | 1.1200 | 14,100 |
| 14 June 2024 | 1.1200 | 1.2100 | 1.1100 | 1.1900 | 1.1900 | 10,300 |
| 13 June 2024 | 1.2900 | 1.2900 | 1.1100 | 1.1100 | 1.1100 | 44,000 |
| 12 June 2024 | 1.5200 | 1.5200 | 1.2600 | 1.2800 | 1.2800 | 59,300 |
| 11 June 2024 | 1.0200 | 1.4900 | 1.0100 | 1.3750 | 1.3750 | 140,000 |
| 10 June 2024 | 1.1300 | 1.1400 | 1.0100 | 1.0200 | 1.0200 | 16,900 |
| 07 June 2024 | 1.1200 | 1.1300 | 1.0000 | 1.0800 | 1.0800 | 13,900 |
| 06 June 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 11,900 |
| 05 June 2024 | 0.9600 | 1.2500 | 0.9600 | 1.1600 | 1.1600 | 17,400 |
| 04 June 2024 | 1.0900 | 1.0900 | 0.9950 | 0.9950 | 0.9950 | 13,900 |
| 03 June 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 14,200 |
| 31 May 2024 | 1.0800 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 14,100 |
| 30 May 2024 | 1.0900 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 9,100 |
| 29 May 2024 | 1.1100 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 22,700 |
| 28 May 2024 | 1.1400 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 6,700 |
| 24 May 2024 | 1.3700 | 1.3700 | 1.1300 | 1.1400 | 1.1400 | 15,000 |
| 23 May 2024 | 1.1800 | 1.3100 | 1.1700 | 1.1700 | 1.1700 | 11,400 |
| 22 May 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 14,800 |
| 21 May 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 20,900 |
| 20 May 2024 | 1.4200 | 1.4200 | 1.2900 | 1.2900 | 1.2900 | 9,000 |
| 17 May 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 27,000 |
| 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 |
| *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.