Treasure Global Inc. - Common Stock (TGL)
2.1500
-0.0300 (-1.38%)
NASDAQ · Last Trade: May 1st, 4:20 PM EDT
Historical Prices For Treasure Global Inc. - Common Stock (TGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 2.17 | 2.25 | 2.16 | 2.18 | 142,625 | 2.18 |
| 4/29/2025 | 2.26 | 2.30 | 2.16 | 2.19 | 116,572 | 2.19 |
| 4/28/2025 | 2.33 | 2.44 | 2.22 | 2.28 | 186,844 | 2.28 |
| 4/25/2025 | 2.40 | 2.77 | 2.38 | 2.46 | 353,572 | 2.46 |
| 4/24/2025 | 2.41 | 2.48 | 2.34 | 2.42 | 214,793 | 2.42 |
| 4/23/2025 | 2.26 | 2.61 | 2.26 | 2.46 | 370,593 | 2.46 |
| 4/22/2025 | 2.17 | 2.46 | 2.15 | 2.35 | 567,382 | 2.35 |
| 4/21/2025 | 2.80 | 2.87 | 1.96 | 2.33 | 2,715,873 | 2.33 |
| 4/17/2025 | 4.00 | 4.44 | 2.79 | 2.83 | 18,705,582 | 2.83 |
| 4/16/2025 | 3.70 | 4.40 | 3.16 | 3.81 | 100,647,166 | 3.81 |
| 4/15/2025 | 2.10 | 2.32 | 1.93 | 2.08 | 1,926,654 | 2.08 |
| 4/14/2025 | 1.94 | 2.33 | 1.91 | 2.11 | 245,854 | 2.11 |
| 4/11/2025 | 1.96 | 2.07 | 1.89 | 1.98 | 183,814 | 1.98 |
| 4/10/2025 | 2.18 | 2.43 | 1.85 | 1.96 | 291,624 | 1.96 |
| 4/09/2025 | 2.27 | 2.27 | 1.71 | 2.27 | 4,396,589 | 2.27 |
| 4/08/2025 | 2.61 | 2.85 | 2.23 | 2.26 | 194,358 | 2.26 |
| 4/07/2025 | 2.67 | 3.30 | 2.14 | 2.80 | 357,728 | 2.80 |
| 4/04/2025 | 0.05 | 0.05 | 0.04 | 0.05 | 11,791,487 | 2.28 |
| 4/03/2025 | 0.06 | 0.07 | 0.05 | 0.06 | 9,689,624 | 2.85 |
| 4/02/2025 | 0.07 | 0.07 | 0.06 | 0.07 | 14,284,578 | 3.45 |
| 4/01/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 10,903,168 | 3.50 |
| 3/31/2025 | 0.11 | 0.11 | 0.08 | 0.08 | 96,091,458 | 3.85 |
| 3/28/2025 | 0.10 | 0.10 | 0.08 | 0.08 | 7,914,660 | 4.00 |
| 3/27/2025 | 0.09 | 0.10 | 0.09 | 0.10 | 3,825,933 | 5.14 |
| 3/26/2025 | 0.10 | 0.10 | 0.09 | 0.09 | 4,508,107 | 4.67 |
| 3/25/2025 | 0.11 | 0.11 | 0.09 | 0.10 | 6,586,899 | 5.00 |
| 3/24/2025 | 0.17 | 0.19 | 0.11 | 0.11 | 94,541,998 | 5.63 |
| 3/21/2025 | 0.11 | 0.11 | 0.11 | 0.11 | 842,626 | 5.50 |
| 3/20/2025 | 0.12 | 0.12 | 0.11 | 0.11 | 253,717 | 5.72 |
| 3/19/2025 | 0.12 | 0.12 | 0.11 | 0.12 | 333,312 | 5.80 |
| 3/18/2025 | 0.12 | 0.12 | 0.11 | 0.12 | 516,745 | 5.79 |
| 3/17/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 642,570 | 6.06 |
| 3/14/2025 | 0.12 | 0.12 | 0.11 | 0.12 | 610,375 | 6.16 |
| 3/13/2025 | 0.11 | 0.12 | 0.11 | 0.12 | 573,361 | 5.85 |
| 3/12/2025 | 0.12 | 0.14 | 0.12 | 0.12 | 1,410,629 | 6.00 |
| 3/11/2025 | 0.12 | 0.13 | 0.10 | 0.12 | 1,648,140 | 6.10 |
| 3/10/2025 | 0.14 | 0.14 | 0.12 | 0.13 | 277,103 | 6.30 |
| 3/07/2025 | 0.12 | 0.14 | 0.12 | 0.14 | 432,793 | 6.75 |
| 3/06/2025 | 0.14 | 0.15 | 0.12 | 0.14 | 493,629 | 6.85 |
| 3/05/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 625,546 | 7.00 |
| 3/04/2025 | 0.13 | 0.14 | 0.11 | 0.14 | 1,983,483 | 6.75 |
| 3/03/2025 | 0.16 | 0.16 | 0.13 | 0.14 | 2,024,395 | 6.75 |
| 2/28/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 972,690 | 8.00 |
| 2/27/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 806,685 | 8.02 |
| 2/26/2025 | 0.15 | 0.17 | 0.15 | 0.17 | 1,507,503 | 8.30 |
| 2/25/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 811,581 | 7.79 |
| 2/24/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 912,312 | 8.00 |
| 2/21/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 1,008,795 | 8.13 |
| 2/20/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 1,130,794 | 8.46 |
| 2/19/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 1,608,129 | 8.75 |
| 2/18/2025 | 0.16 | 0.18 | 0.15 | 0.17 | 4,862,035 | 8.55 |
| 2/14/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 2,995,549 | 7.78 |
| 2/13/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 4,830,541 | 8.14 |
| 2/12/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 6,926,231 | 8.25 |
| 2/11/2025 | 0.23 | 0.29 | 0.15 | 0.16 | 82,356,500 | 7.90 |
| 2/10/2025 | 0.18 | 0.21 | 0.17 | 0.19 | 18,378,133 | 9.60 |
| 2/07/2025 | 0.18 | 0.21 | 0.17 | 0.19 | 4,817,876 | 9.73 |
| 2/06/2025 | 0.17 | 0.18 | 0.17 | 0.18 | 772,403 | 8.78 |
| 2/05/2025 | 0.18 | 0.18 | 0.17 | 0.18 | 732,838 | 8.88 |
| 2/04/2025 | 0.18 | 0.18 | 0.17 | 0.18 | 491,009 | 9.07 |
| 2/03/2025 | 0.17 | 0.19 | 0.17 | 0.18 | 1,114,262 | 9.10 |