Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
1.270
+0.100 (8.55%)
At close: Aug 15, 2025, 4:00 PM
1.280
+0.010 (0.79%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.20 | 1.29 | 1.13 | 1.27 | - | 8.55% | 726,577 |
| Aug 14, 2025 | 1.18 | 1.25 | 1.14 | 1.17 | 1.17 | -3.31% | 677,913 |
| Aug 13, 2025 | 1.15 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 806,688 |
| Aug 12, 2025 | 1.23 | 1.23 | 1.08 | 1.14 | 1.14 | -3.39% | 702,115 |
| Aug 11, 2025 | 1.06 | 1.32 | 1.04 | 1.18 | 1.18 | 14.56% | 2,128,622 |
| Aug 8, 2025 | 0.99 | 1.04 | 0.98 | 1.03 | 1.03 | 3.22% | 103,378 |
| Aug 7, 2025 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -1.20% | 99,124 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | - | 90,761 |
| Aug 5, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 2.68% | 135,414 |
| Aug 4, 2025 | 0.93 | 1.02 | 0.89 | 0.98 | 0.98 | 5.36% | 249,874 |
| Aug 1, 2025 | 0.97 | 0.99 | 0.88 | 0.93 | 0.93 | -4.40% | 345,740 |
| Jul 31, 2025 | 1.01 | 1.04 | 0.97 | 0.98 | 0.98 | -2.34% | 191,261 |
| Jul 30, 2025 | 1.03 | 1.05 | 0.97 | 1.00 | 1.00 | -3.85% | 350,384 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.03 | 1.04 | 1.04 | -6.31% | 547,710 |
| Jul 28, 2025 | 1.29 | 1.31 | 1.10 | 1.11 | 1.11 | -13.95% | 640,008 |
| Jul 25, 2025 | 1.11 | 1.34 | 1.10 | 1.29 | 1.29 | 18.35% | 1,446,280 |
| Jul 24, 2025 | 1.13 | 1.14 | 1.05 | 1.09 | 1.09 | - | 1,259,026 |
| Jul 23, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 173,869 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 118,821 |
| Jul 21, 2025 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 170,654 |
| Jul 18, 2025 | 1.10 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 195,558 |
| Jul 17, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 192,175 |
| Jul 16, 2025 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 6.54% | 125,627 |
| Jul 15, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 160,398 |
| Jul 14, 2025 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 2.75% | 286,262 |
| Jul 11, 2025 | 1.09 | 1.16 | 1.03 | 1.09 | 1.09 | - | 1,540,453 |
| Jul 10, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -2.68% | 192,315 |
| Jul 9, 2025 | 1.17 | 1.20 | 1.10 | 1.12 | 1.12 | -4.27% | 179,707 |
| Jul 8, 2025 | 1.21 | 1.25 | 1.15 | 1.17 | 1.17 | -0.85% | 152,597 |
| Jul 7, 2025 | 1.24 | 1.27 | 1.15 | 1.18 | 1.18 | -4.84% | 249,249 |
| Jul 3, 2025 | 1.19 | 1.35 | 1.19 | 1.24 | 1.24 | 0.81% | 235,895 |
| Jul 2, 2025 | 1.10 | 1.26 | 1.09 | 1.23 | 1.23 | 11.82% | 354,801 |
| Jul 1, 2025 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | - | 219,951 |
| Jun 30, 2025 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 4.76% | 168,113 |
| Jun 27, 2025 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 96,266 |
| Jun 26, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 91,973 |
| Jun 25, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 120,173 |
| Jun 24, 2025 | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | 5.88% | 220,125 |
| Jun 23, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 150,264 |
| Jun 20, 2025 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 116,201 |
| Jun 18, 2025 | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 103,177 |
| Jun 17, 2025 | 1.23 | 1.27 | 1.11 | 1.14 | 1.14 | -9.52% | 272,796 |
| Jun 16, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 241,566 |
| Jun 13, 2025 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -5.93% | 119,811 |
| Jun 12, 2025 | 1.31 | 1.36 | 1.26 | 1.35 | 1.35 | 3.85% | 159,245 |
| Jun 11, 2025 | 1.25 | 1.34 | 1.23 | 1.30 | 1.30 | 0.78% | 305,118 |
| Jun 10, 2025 | 1.54 | 1.54 | 1.22 | 1.29 | 1.29 | -16.77% | 1,088,519 |
| Jun 9, 2025 | 1.62 | 1.63 | 1.53 | 1.55 | 1.55 | -4.32% | 704,893 |
| Jun 6, 2025 | 1.66 | 1.82 | 1.58 | 1.62 | 1.62 | - | 1,064,525 |
| Jun 5, 2025 | 1.80 | 1.85 | 1.58 | 1.62 | 1.62 | 9.46% | 27,768,811 |