Treasure Global Inc. (TGL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.9100 | 4.2200 | 3.9100 | 4.0600 | 4.0600 | 18,500 |
| May 06, 2024 | 4.1900 | 4.2640 | 3.9100 | 3.9600 | 3.9600 | 23,900 |
| May 03, 2024 | 4.2200 | 4.3160 | 4.0700 | 4.0900 | 4.0900 | 21,500 |
| May 02, 2024 | 4.2100 | 4.3100 | 4.2000 | 4.2800 | 4.2800 | 21,800 |
| May 01, 2024 | 4.4100 | 4.4990 | 4.2000 | 4.2200 | 4.2200 | 4,700 |
| Apr 30, 2024 | 4.3000 | 4.4900 | 4.1800 | 4.3000 | 4.3000 | 71,100 |
| Apr 29, 2024 | 4.4800 | 4.5400 | 4.3300 | 4.3800 | 4.3800 | 14,200 |
| Apr 26, 2024 | 5.2000 | 5.2000 | 4.5530 | 4.6110 | 4.6110 | 19,500 |
| Apr 25, 2024 | 4.9000 | 4.9200 | 4.7700 | 4.7700 | 4.7700 | 10,400 |
| Apr 24, 2024 | 4.6750 | 5.2100 | 4.6750 | 4.9900 | 4.9900 | 97,700 |
| Apr 23, 2024 | 4.9900 | 4.9900 | 4.5500 | 4.5500 | 4.5500 | 22,200 |
| Apr 22, 2024 | 4.7600 | 5.0300 | 4.6100 | 4.7500 | 4.7500 | 62,900 |
| Apr 19, 2024 | 4.8200 | 4.9730 | 4.6000 | 4.6900 | 4.6900 | 90,900 |
| Apr 18, 2024 | 4.3450 | 4.8000 | 4.1680 | 4.5700 | 4.5700 | 280,000 |
| Apr 17, 2024 | 4.0300 | 4.4900 | 4.0300 | 4.2900 | 4.2900 | 65,100 |
| Apr 16, 2024 | 3.8400 | 4.0800 | 3.8400 | 4.0000 | 4.0000 | 29,300 |
| Apr 15, 2024 | 4.3100 | 4.6760 | 3.8000 | 4.0550 | 4.0550 | 214,100 |
| Apr 12, 2024 | 4.7100 | 4.7100 | 4.3000 | 4.3200 | 4.3200 | 41,900 |
| Apr 11, 2024 | 4.5700 | 4.9300 | 4.5500 | 4.8400 | 4.8400 | 102,500 |
| Apr 10, 2024 | 4.7600 | 5.0100 | 4.6000 | 4.6100 | 4.6100 | 65,500 |
| Apr 09, 2024 | 4.7800 | 5.2000 | 4.7200 | 4.8700 | 4.8700 | 60,800 |
| Apr 08, 2024 | 5.3600 | 5.6800 | 4.6500 | 4.8700 | 4.8700 | 49,200 |
| Apr 05, 2024 | 5.3800 | 5.8000 | 5.2900 | 5.3600 | 5.3600 | 131,100 |
| Apr 04, 2024 | 5.2500 | 6.0400 | 5.2100 | 5.4700 | 5.4700 | 114,900 |
| Apr 03, 2024 | 5.0500 | 5.6000 | 5.0100 | 5.3900 | 5.3900 | 171,600 |
| Apr 02, 2024 | 4.2800 | 5.4250 | 4.0200 | 5.2400 | 5.2400 | 256,100 |
| Apr 01, 2024 | 4.0300 | 4.3200 | 4.0000 | 4.2700 | 4.2700 | 121,200 |
| Mar 28, 2024 | 4.0400 | 4.2300 | 3.9420 | 4.0200 | 4.0200 | 73,300 |
| Mar 27, 2024 | 4.0200 | 4.1900 | 3.9200 | 4.0700 | 4.0700 | 59,000 |
| Mar 26, 2024 | 4.2300 | 4.4100 | 3.9000 | 3.9300 | 3.9300 | 168,300 |
| Mar 25, 2024 | 4.2000 | 4.4200 | 4.2000 | 4.3500 | 4.3500 | 194,400 |
| Mar 22, 2024 | 4.2300 | 4.6800 | 4.2000 | 4.4000 | 4.4000 | 193,500 |
| Mar 21, 2024 | 5.3600 | 5.4700 | 4.1700 | 4.4600 | 4.4600 | 941,000 |
| Mar 20, 2024 | 7.2800 | 8.6900 | 5.5000 | 6.0500 | 6.0500 | 33,647,600 |
| Mar 19, 2024 | 3.8000 | 4.5650 | 3.7200 | 4.3800 | 4.3800 | 152,600 |
| Mar 18, 2024 | 4.0000 | 4.1900 | 3.8700 | 3.9100 | 3.9100 | 27,900 |
| Mar 15, 2024 | 3.9100 | 4.2800 | 3.9100 | 4.0400 | 4.0400 | 32,900 |
| Mar 14, 2024 | 4.1000 | 4.1950 | 3.7600 | 3.9000 | 3.9000 | 44,300 |
| Mar 13, 2024 | 3.9900 | 4.2300 | 3.8040 | 4.1000 | 4.1000 | 51,100 |
| Mar 12, 2024 | 4.3400 | 4.5870 | 3.6300 | 3.7900 | 3.7900 | 155,800 |
| Mar 11, 2024 | 3.9000 | 4.6900 | 3.9000 | 4.3760 | 4.3760 | 202,800 |
| Mar 08, 2024 | 4.2500 | 4.5800 | 3.9100 | 3.9500 | 3.9500 | 798,900 |
| Mar 07, 2024 | 4.8000 | 5.1900 | 4.2500 | 5.0400 | 5.0400 | 483,100 |
| Mar 06, 2024 | 3.5100 | 4.5000 | 3.5100 | 4.4500 | 4.4500 | 436,000 |
| Mar 05, 2024 | 3.5700 | 3.8400 | 3.5000 | 3.5000 | 3.5000 | 52,000 |
| Mar 04, 2024 | 3.6200 | 3.6900 | 3.3440 | 3.6200 | 3.6200 | 140,500 |
| Mar 01, 2024 | 3.2800 | 3.5000 | 3.1100 | 3.4200 | 3.4200 | 105,400 |
| Feb 29, 2024 | 3.7600 | 3.8600 | 3.2600 | 3.3400 | 3.3400 | 70,600 |
| Feb 28, 2024 | 3.9500 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 110,600 |
| Feb 27, 2024 | 3.8200 | 4.0100 | 3.6260 | 3.7300 | 3.7300 | 92,000 |
| Feb 27, 2024 | 1:70 Stock Split | |||||
| Feb 26, 2024 | 3.9900 | 4.5500 | 3.8500 | 4.2700 | 4.2700 | 120,589 |
| Feb 23, 2024 | 5.4600 | 5.4600 | 3.9200 | 4.2000 | 4.2000 | 212,467 |
| Feb 22, 2024 | 5.3900 | 5.8100 | 5.1800 | 5.6700 | 5.6700 | 176,357 |
| Feb 21, 2024 | 5.2500 | 5.6000 | 5.1100 | 5.2500 | 5.2500 | 73,034 |
| Feb 20, 2024 | 5.4600 | 5.7400 | 5.0400 | 5.2500 | 5.2500 | 100,973 |
| Feb 16, 2024 | 6.3000 | 6.3000 | 5.3200 | 5.4600 | 5.4600 | 188,004 |
| Feb 15, 2024 | 7.0000 | 7.3500 | 5.9500 | 6.0900 | 6.0900 | 401,701 |
| Feb 14, 2024 | 7.7700 | 12.6000 | 7.7000 | 11.1300 | 11.1300 | 1,754,904 |
| Feb 13, 2024 | 6.5100 | 7.0000 | 6.3000 | 6.9300 | 6.9300 | 53,817 |
| Feb 12, 2024 | 6.3000 | 6.7200 | 6.2300 | 6.3700 | 6.3700 | 44,303 |
| Feb 09, 2024 | 6.3700 | 6.7200 | 6.0900 | 6.2300 | 6.2300 | 39,377 |
| Feb 08, 2024 | 6.3000 | 6.9300 | 6.0200 | 6.5100 | 6.5100 | 38,316 |
| Feb 07, 2024 | 6.5800 | 6.8600 | 5.9500 | 6.0900 | 6.0900 | 36,953 |
| Feb 06, 2024 | 7.5600 | 8.0500 | 6.3700 | 6.5800 | 6.5800 | 102,461 |
| Feb 05, 2024 | 6.5800 | 8.6800 | 6.0900 | 7.7000 | 7.7000 | 343,337 |
| Feb 02, 2024 | 5.8800 | 6.0200 | 5.5300 | 6.0200 | 6.0200 | 53,751 |
| Feb 01, 2024 | 5.8800 | 6.1600 | 5.7400 | 5.8800 | 5.8800 | 24,286 |
| Jan 31, 2024 | 5.7400 | 6.0200 | 5.6700 | 5.8800 | 5.8800 | 53,984 |
| Jan 30, 2024 | 6.0900 | 6.0900 | 5.6700 | 5.8100 | 5.8100 | 32,010 |
| Jan 29, 2024 | 6.0900 | 6.3000 | 5.8100 | 6.0900 | 6.0900 | 27,931 |
| Jan 26, 2024 | 6.0900 | 6.5800 | 5.9500 | 6.1600 | 6.1600 | 47,236 |
| Jan 25, 2024 | 6.8600 | 6.8600 | 6.3000 | 6.3000 | 6.3000 | 41,787 |
| Jan 24, 2024 | 6.1600 | 7.2800 | 6.1600 | 6.6500 | 6.6500 | 91,590 |
| Jan 23, 2024 | 6.4400 | 6.9300 | 6.1600 | 6.4400 | 6.4400 | 96,764 |
| Jan 22, 2024 | 7.0700 | 7.4900 | 6.5100 | 7.0700 | 7.0700 | 211,543 |
| Jan 19, 2024 | 9.0300 | 9.1000 | 7.2100 | 7.8400 | 7.8400 | 893,220 |
| Jan 18, 2024 | 7.4900 | 9.8000 | 7.1400 | 7.2100 | 7.2100 | 514,889 |
| Jan 17, 2024 | 6.6500 | 8.3300 | 6.0200 | 7.2800 | 7.2800 | 499,057 |
| Jan 16, 2024 | 6.3700 | 6.4400 | 5.6000 | 6.1600 | 6.1600 | 84,136 |
| Jan 12, 2024 | 7.6300 | 8.0500 | 6.2300 | 6.5100 | 6.5100 | 157,299 |
| Jan 11, 2024 | 7.2800 | 7.2800 | 6.8600 | 7.0700 | 7.0700 | 6,516 |
| Jan 10, 2024 | 7.2100 | 7.9100 | 6.7200 | 7.3500 | 7.3500 | 46,774 |
| Jan 09, 2024 | 6.7900 | 6.7900 | 6.6500 | 6.7200 | 6.7200 | 8,921 |
| Jan 08, 2024 | 6.7200 | 6.8600 | 6.3700 | 6.7900 | 6.7900 | 6,909 |
| Jan 05, 2024 | 6.7900 | 6.8600 | 6.5100 | 6.7200 | 6.7200 | 5,429 |
| Jan 04, 2024 | 6.4400 | 6.9300 | 6.4400 | 6.8600 | 6.8600 | 8,703 |
| Jan 03, 2024 | 6.5100 | 6.7900 | 6.5100 | 6.7200 | 6.7200 | 7,231 |
| Jan 02, 2024 | 6.7900 | 6.7900 | 6.3000 | 6.4400 | 6.4400 | 3,731 |
| Dec 29, 2023 | 7.2100 | 7.2100 | 5.4600 | 6.2300 | 6.2300 | 18,396 |
| Dec 28, 2023 | 6.7200 | 7.7700 | 6.7200 | 7.4900 | 7.4900 | 25,807 |
| Dec 27, 2023 | 7.2100 | 7.3500 | 6.7200 | 7.0000 | 7.0000 | 12,306 |
| Dec 26, 2023 | 6.9300 | 7.3500 | 6.5800 | 7.3500 | 7.3500 | 10,471 |
| Dec 22, 2023 | 6.5100 | 7.0700 | 6.4400 | 6.9300 | 6.9300 | 6,504 |
| Dec 21, 2023 | 7.1400 | 7.1400 | 6.4400 | 6.9300 | 6.9300 | 21,017 |
| Dec 20, 2023 | 7.2100 | 7.2800 | 6.5800 | 6.5800 | 6.5800 | 7,661 |
| Dec 19, 2023 | 7.2800 | 7.2800 | 6.9300 | 7.0700 | 7.0700 | 3,379 |
| Dec 18, 2023 | 7.1400 | 7.1400 | 6.6500 | 7.0000 | 7.0000 | 5,121 |
| Dec 15, 2023 | 7.1400 | 7.1400 | 6.5800 | 6.7900 | 6.7900 | 13,567 |
| Dec 14, 2023 | 7.2100 | 7.3500 | 7.0000 | 7.2800 | 7.2800 | 12,114 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.