Treasure Global, Inc. TGL
NASDAQ · United States · Commercial Services
$1.37-0.07 (-4.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.37 | -4.53% | $1.40 | $1.40 | $1.30 | 57.88K |
| 2026-09-30 | $1.43 | -0.35% | $1.45 | $1.52 | $1.37 | 181.00K |
| 2026-09-29 | $1.44 | -3.36% | $1.49 | $1.92 | $1.21 | 1.43M |
| 2026-09-28 | $1.49 | -30.05% | $2.17 | $2.42 | $1.40 | 1.16M |
| 2026-09-25 | $2.13 | +0.95% | $2.13 | $2.17 | $2.06 | 80.30K |
| 2026-09-24 | $2.11 | +3.43% | $2.12 | $2.14 | $2.00 | 99.90K |
| 2026-09-23 | $2.04 | -2.39% | $2.10 | $2.15 | $2.04 | 165.80K |
| 2026-09-22 | $2.09 | -29.39% | $3.17 | $3.22 | $2.02 | 940.40K |
| 2026-09-21 | $2.96 | +31.26% | $2.38 | $2.98 | $2.26 | 541.80K |
| 2026-09-18 | $2.26 | +2.04% | $2.36 | $2.49 | $2.25 | 281.00K |
| 2026-09-17 | $2.21 | -37.04% | $2.58 | $2.63 | $2.02 | 671.90K |
| 2026-09-16 | $3.51 | +17.00% | $3.00 | $4.54 | $3.00 | 4.69M |
| 2026-09-15 | $3.00 | -1.96% | $3.00 | $3.06 | $2.86 | 57.10K |
| 2026-09-14 | $3.06 | +12.09% | $2.80 | $3.08 | $2.75 | 55.10K |
| 2026-09-11 | $2.73 | -8.39% | $3.03 | $3.10 | $2.71 | 45.70K |
| 2026-09-10 | $2.98 | +0.68% | $2.94 | $3.13 | $2.85 | 85.50K |
| 2026-09-09 | $2.96 | +6.09% | $2.92 | $3.13 | $2.83 | 138.30K |
| 2026-09-08 | $2.79 | +15.29% | $2.74 | $2.83 | $2.62 | 102.40K |
| 2026-09-04 | $2.42 | -3.59% | $2.47 | $2.55 | $2.40 | 17.30K |
| 2026-09-03 | $2.51 | +0.80% | $2.47 | $2.51 | $2.46 | 27.30K |
| 2026-09-02 | $2.49 | +1.22% | $2.43 | $2.53 | $2.43 | 18.30K |
| 2026-09-01 | $2.46 | -5.20% | $2.58 | $2.58 | $2.41 | 25.90K |
| 2026-08-31 | $2.60 | +2.57% | $2.56 | $2.65 | $2.55 | 35.90K |
| 2026-08-28 | $2.53 | +0.40% | $2.41 | $2.56 | $2.40 | 33.80K |
| 2026-08-27 | $2.52 | +17.76% | $2.30 | $2.53 | $2.30 | 137.10K |
| 2026-08-26 | $2.14 | 0.00% | $2.15 | $2.18 | $2.05 | 167.30K |
| 2026-08-25 | $2.14 | -4.46% | $2.35 | $2.35 | $2.04 | 115.20K |
| 2026-08-24 | $2.24 | 0.00% | $2.35 | $2.35 | $2.23 | 53.00K |
| 2026-08-21 | $2.24 | -22.22% | $2.92 | $3.11 | $2.10 | 245.10K |
| 2026-08-20 | $2.88 | -1.37% | $2.81 | $3.13 | $2.80 | 347.00K |
| 2026-08-19 | $2.92 | +9.36% | $3.00 | $3.29 | $2.70 | 5.86M |
| 2026-08-18 | $2.67 | -6.32% | $2.94 | $2.94 | $2.66 | 5.38M |
| 2026-08-17 | $2.85 | -5.00% | $2.96 | $3.00 | $2.84 | 4.70K |
| 2026-08-14 | $3.00 | +0.67% | $2.98 | $3.00 | $2.88 | 4.70K |
| 2026-08-13 | $2.98 | -1.00% | $3.00 | $3.04 | $2.93 | 17.50K |
| 2026-08-12 | $3.01 | -1.60% | $2.83 | $3.13 | $2.83 | 16.40K |
| 2026-08-11 | $3.06 | +6.59% | $2.90 | $3.09 | $2.71 | 23.90K |
| 2026-08-10 | $2.87 | -6.97% | $3.01 | $3.15 | $2.87 | 12.20K |
| 2026-08-07 | $3.09 | +7.12% | $2.92 | $3.33 | $2.81 | 17.50K |
| 2026-08-06 | $2.88 | +2.13% | $2.85 | $2.88 | $2.68 | 13.00K |
| 2026-08-05 | $2.82 | +1.81% | $2.79 | $2.86 | $2.73 | 13.10K |
| 2026-08-04 | $2.77 | -5.14% | $2.95 | $3.00 | $2.77 | 16.50K |
| 2026-08-03 | $2.92 | +2.82% | $2.99 | $3.16 | $2.90 | 10.60K |
| 2026-07-31 | $2.84 | +3.27% | $2.84 | $2.86 | $2.67 | 13.30K |
| 2026-07-30 | $2.75 | -8.03% | $2.92 | $2.92 | $2.59 | 34.80K |
| 2026-07-29 | $2.99 | -5.68% | $3.00 | $3.04 | $2.89 | 18.90K |
| 2026-07-28 | $3.17 | -0.94% | $3.13 | $3.24 | $3.03 | 7.50K |
| 2026-07-27 | $3.20 | +4.58% | $3.31 | $3.36 | $3.17 | 21.30K |
| 2026-07-24 | $3.06 | -2.21% | $3.30 | $3.46 | $3.02 | 14.70K |
| 2026-07-23 | $3.13 | -4.31% | $3.31 | $3.31 | $3.12 | 8.50K |
| 2026-07-22 | $3.27 | -8.66% | $3.56 | $3.56 | $3.20 | 45.00K |
| 2026-07-21 | $3.58 | -4.53% | $3.71 | $3.85 | $3.55 | 26.60K |
| 2026-07-20 | $3.75 | +1.63% | $3.69 | $3.80 | $3.58 | 24.10K |
| 2026-07-17 | $3.69 | -2.64% | $3.69 | $3.73 | $3.62 | 5.80K |
| 2026-07-16 | $3.79 | -3.32% | $3.80 | $3.94 | $3.79 | 18.80K |
| 2026-07-15 | $3.92 | +2.08% | $3.87 | $3.94 | $3.80 | 10.50K |
| 2026-07-14 | $3.84 | +0.79% | $3.78 | $3.84 | $3.70 | 9.40K |
| 2026-07-13 | $3.81 | +0.53% | $3.73 | $3.94 | $3.73 | 14.00K |
| 2026-07-10 | $3.79 | +0.26% | $3.78 | $3.85 | $3.77 | 6.90K |
| 2026-07-09 | $3.78 | -0.53% | $3.77 | $3.80 | $3.68 | 7.00K |
| 2026-07-08 | $3.80 | -0.78% | $3.78 | $3.89 | $3.65 | 15.90K |
| 2026-07-07 | $3.83 | -4.01% | $3.97 | $4.05 | $3.71 | 25.60K |
| 2026-07-06 | $3.99 | +3.64% | $3.83 | $4.04 | $3.66 | 22.00K |
| 2026-07-02 | $3.85 | -3.27% | $3.85 | $4.23 | $3.66 | 468.80K |
| 2026-07-01 | $3.98 | +1.92% | $3.87 | $3.98 | $3.83 | 13.50K |
| 2026-06-30 | $3.90 | -2.38% | $3.91 | $3.97 | $3.81 | 8.00K |
| 2026-06-29 | $4.00 | +2.83% | $3.90 | $4.02 | $3.79 | 42.20K |
| 2026-06-26 | $3.89 | +1.57% | $3.77 | $3.90 | $3.71 | 15.40K |
| 2026-06-25 | $3.83 | -3.04% | $3.85 | $3.90 | $3.68 | 33.40K |
| 2026-06-24 | $3.95 | -3.54% | $4.11 | $4.11 | $3.76 | 119.40K |
| 2026-06-23 | $4.09 | -1.21% | $4.23 | $4.23 | $3.96 | 33.00K |
| 2026-06-22 | $4.14 | -2.47% | $4.22 | $4.30 | $4.05 | 31.30K |
| 2026-06-18 | $4.25 | +1.67% | $4.25 | $4.37 | $4.12 | 39.10K |
| 2026-06-17 | $4.18 | -1.65% | $4.25 | $4.25 | $4.12 | 17.10K |
| 2026-06-16 | $4.25 | -1.62% | $4.30 | $4.44 | $4.15 | 47.50K |
| 2026-06-15 | $4.32 | 0.00% | $4.34 | $4.58 | $4.17 | 50.40K |
| 2026-06-12 | $4.32 | +3.85% | $4.19 | $4.70 | $4.15 | 50.50K |
| 2026-06-11 | $4.16 | -19.22% | $4.70 | $5.13 | $4.07 | 1.06M |
| 2026-06-10 | $5.15 | +26.85% | $4.15 | $5.22 | $4.09 | 180.50K |
| 2026-06-09 | $4.06 | -4.69% | $4.34 | $4.34 | $4.01 | 16.30K |
| 2026-06-08 | $4.26 | -2.96% | $4.40 | $4.40 | $4.09 | 27.10K |
| 2026-06-05 | $4.39 | +0.46% | $4.30 | $4.40 | $4.10 | 12.70K |
| 2026-06-04 | $4.37 | +2.10% | $4.64 | $4.68 | $4.27 | 30.00K |
| 2026-06-03 | $4.28 | -0.23% | $4.16 | $4.90 | $3.90 | 446.10K |
| 2026-06-02 | $4.29 | -2.50% | $4.51 | $4.51 | $4.15 | 23.80K |
| 2026-06-01 | $4.40 | -1.12% | $4.26 | $4.51 | $4.26 | 11.90K |
| 2026-05-29 | $4.45 | +3.49% | $4.10 | $4.45 | $4.10 | 19.00K |
| 2026-05-28 | $4.30 | +2.14% | $4.19 | $4.31 | $4.09 | 12.20K |
| 2026-05-27 | $4.21 | +2.93% | $4.28 | $4.30 | $4.16 | 12.90K |
| 2026-05-26 | $4.09 | +5.41% | $4.03 | $4.28 | $3.85 | 56.00K |