Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Treasure Global Inc. (TGL)

1.6500
-0.1700
(-9.34%)
At close: May 7 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.87001.87001.64001.65001.6500189,400
May 6, 20251.98002.00001.79501.82001.8200162,300
May 5, 20252.00002.05001.92001.97001.970097,800
May 2, 20252.12002.14502.01002.05002.0500152,800
May 1, 20252.16002.22002.10002.15002.1500106,500
Apr 30, 20252.17002.24902.16002.18002.1800143,400
Apr 29, 20252.26002.30002.16002.19002.1900116,900
Apr 28, 20252.33002.44002.22002.28002.2800187,000
Apr 25, 20252.40002.77002.38302.46002.4600353,600
Apr 24, 20252.41002.48002.34002.42002.4200214,900
Apr 23, 20252.26002.61002.26002.46002.4600374,000
Apr 22, 20252.17002.46002.15002.35002.3500579,700
Apr 21, 20252.80002.87001.96002.33002.33002,746,700
Apr 17, 20254.00004.44002.79002.83002.830018,705,300
Apr 16, 20253.70004.40003.16003.81003.8100100,712,900
Apr 15, 20252.10002.32001.93002.08002.08002,039,500
Apr 14, 20251.94002.33001.91002.11002.1100246,500
Apr 11, 20251.96002.07001.89001.98001.9800183,800
Apr 10, 20252.18002.43001.85001.96001.9600293,700
Apr 9, 20252.27003.99001.71002.27002.27004,403,700
Apr 8, 20252.61002.85002.23502.26002.2600194,700
Apr 7, 2025 1:50 Stock Splits
Apr 7, 20252.67003.30002.14002.80002.8000358,800
Apr 4, 20252.55002.85002.10002.85002.8500235,830
Apr 3, 20253.05003.35002.55002.85002.8500194,466
Apr 2, 20253.40003.65002.90003.45003.4500288,048
Apr 1, 20253.45003.50003.25003.50003.5000218,358
Mar 31, 20255.40005.60003.75003.85003.85001,925,216
Mar 28, 20254.75004.95003.95004.00004.0000158,292
Mar 27, 20254.60005.15004.60005.15005.150076,670
Mar 26, 20254.75005.00004.60004.65004.650089,962
Mar 25, 20255.45005.45004.50005.00005.0000132,436
Mar 24, 20258.50009.30005.30005.65005.65001,896,118
Mar 21, 20255.60005.75005.45005.50005.500016,852
Mar 20, 20255.95006.00005.60005.75005.75005,374
Mar 19, 20255.85006.00005.60005.80005.80006,666
Mar 18, 20256.00006.05005.55005.80005.800010,340
Mar 17, 20255.90006.10005.75006.05006.050012,844
Mar 14, 20255.90006.20005.50006.15006.150012,208
Mar 13, 20255.50006.25005.50005.85005.850011,498
Mar 12, 20255.90006.80005.85006.00006.000028,250
Mar 11, 20256.00006.40004.75006.10006.100032,972
Mar 10, 20256.80006.80006.10006.30006.30005,572
Mar 7, 20256.00006.80006.00006.75006.75008,656
Mar 6, 20256.75007.30006.15006.85006.85009,888
Mar 5, 20256.90007.25006.75007.00007.000012,766
Mar 4, 20256.65007.00005.70006.75006.750039,670
Mar 3, 20257.90007.90006.65006.75006.750041,348
Feb 28, 20257.70008.05007.60008.00008.000019,454
Feb 27, 20258.00008.25007.75008.00008.000017,030
Feb 26, 20257.70008.60007.65008.30008.300030,150
Feb 25, 20258.15008.15007.55007.80007.800016,310
Feb 24, 20258.00008.10007.65008.00008.000018,350
Feb 21, 20258.15008.40008.10008.15008.150020,176
Feb 20, 20258.75008.75008.05008.45008.450022,696
Feb 19, 20258.25008.75008.10008.75008.750032,388
Feb 18, 20258.00008.95007.65008.55008.550097,822
Feb 14, 20257.75008.00007.55007.80007.800059,910
Feb 13, 20258.00008.30007.50008.15008.150097,268
Feb 12, 20258.05008.35008.00008.25008.2500140,968
Feb 11, 202511.650014.50007.70007.90007.90001,652,480
Feb 10, 20259.000010.35008.70009.60009.6000367,914
Feb 7, 20258.850010.35008.65009.75009.750096,358
Feb 6, 20258.50008.90008.50008.80008.800016,520
Feb 5, 20258.80009.10008.65008.90008.900014,638
Feb 4, 20258.95009.10008.75009.10009.10009,944
Feb 3, 20258.50009.30008.50009.10009.100022,634
Jan 31, 20259.75009.75009.15009.45009.450021,976
Jan 30, 20259.20009.50009.00009.15009.150023,556
Jan 29, 202510.000010.00009.00009.15009.150036,260
Jan 28, 20259.700010.30009.650010.200010.200029,238
Jan 27, 202510.250010.65009.600010.000010.000033,656
Jan 24, 202510.550010.850010.300010.500010.500032,068
Jan 23, 202511.000011.300010.250011.000011.000056,802
Jan 22, 202510.450012.800010.450011.550011.5500117,704
Jan 21, 202511.000011.750010.000010.550010.5500160,568
Jan 17, 202514.600019.000011.650011.800011.80005,342,136
Jan 16, 202510.200011.350010.050010.700010.7000140,764
Jan 15, 20259.650010.75009.150010.050010.050071,726
Jan 14, 202510.350010.50009.55009.85009.850045,956
Jan 13, 202510.550010.85009.90009.95009.950046,582
Jan 10, 202510.900011.900010.150010.850010.850094,230
Jan 8, 202510.800012.000010.000011.600011.6000103,724
Jan 7, 202511.300012.500011.000011.600011.6000190,888
Jan 6, 202515.500016.250012.400013.250013.2500498,124
Jan 3, 202536.600039.000016.500019.500019.50006,749,902
Jan 2, 20259.00009.50008.55009.50009.5000421,580
Dec 31, 20249.550010.40008.35008.85008.850060,610
Dec 30, 202411.050011.15008.60009.50009.500065,598
Dec 27, 202411.500011.500010.500011.000011.00006,944
Dec 26, 202410.850011.200010.300011.200011.20008,418
Dec 24, 202410.350011.500010.050011.250011.250015,718
Dec 23, 202410.500010.50009.500010.100010.10005,354
Dec 20, 202410.200010.20009.25009.80009.800011,224
Dec 19, 20248.80009.95008.75009.55009.550016,310
Dec 18, 20248.95009.50008.50008.80008.800011,578
Dec 17, 20248.75009.15007.50009.05009.050015,284
Dec 16, 20249.00009.50008.60008.95008.950014,108
Dec 13, 20249.40009.70008.55009.60009.600013,752
Dec 12, 202410.000010.75009.05009.30009.300012,790
Dec 11, 202410.700011.00009.500010.300010.300015,702
Dec 10, 202412.150012.300010.000010.700010.700029,408
Dec 9, 202411.500013.450011.200012.200012.200019,564
Dec 6, 202411.200012.000010.750011.650011.65008,372
Dec 5, 202411.350011.350010.550011.200011.200019,432
Dec 4, 202410.450011.750010.100011.450011.450030,358
Dec 3, 202410.200011.750010.000011.300011.3000251,216
Dec 2, 202415.750016.000010.550011.100011.100049,424
Nov 29, 202417.500018.000014.100014.700014.700036,906
Nov 27, 202417.300022.500016.400020.750020.7500111,946
Nov 26, 202416.500017.350016.000016.400016.40001,524
Nov 25, 202417.000019.000015.550016.200016.20004,026
Nov 22, 202415.450016.750014.950016.250016.25003,374
Nov 21, 202415.050015.850014.650015.600015.60001,748
Nov 20, 202416.000016.500014.600015.500015.50002,520
Nov 19, 202416.250016.500014.900016.150016.15008,632
Nov 18, 202416.200017.900016.000016.750016.75001,988
Nov 15, 202415.800017.350015.500015.850015.85003,542
Nov 14, 202418.550019.350014.000015.650015.650026,332
Nov 13, 202420.800022.800018.050018.500018.500015,506
Nov 12, 202420.650022.000020.300021.500021.50005,530
Nov 11, 202417.700021.500017.700021.350021.35008,952
Nov 8, 202419.500021.100016.950018.100018.100031,856
Nov 7, 202420.500023.600017.600020.450020.450044,140
Nov 6, 202422.500023.950019.300020.200020.20008,908
Nov 5, 202425.500026.900023.000023.000023.00007,834
Nov 4, 202426.950027.450024.300025.650025.65005,014
Nov 1, 202427.500029.250026.750028.950028.950012,328
Oct 31, 202431.000031.500027.500027.900027.90004,912
Oct 30, 202430.900032.900027.150030.300030.300015,906
Oct 29, 202434.500036.000029.700031.450031.450012,622
Oct 28, 202436.950038.050031.000033.500033.500012,144
Oct 25, 202435.000035.000033.000035.000035.0000826
Oct 24, 202434.900035.500033.000034.950034.95002,420
Oct 23, 202434.700035.500031.650033.850033.850013,122
Oct 22, 202438.300039.850035.000036.000036.00007,502
Oct 21, 202447.000048.000036.500038.500038.50006,700
Oct 18, 202446.000050.650045.000046.750046.75002,636
Oct 17, 202443.000047.000041.450046.350046.35001,772
Oct 16, 202440.550043.000040.000043.000043.0000642
Oct 15, 202441.100042.300040.000041.800041.8000544
Oct 14, 202440.000041.800039.000041.800041.8000572
Oct 11, 202438.500040.600038.500040.600040.6000716
Oct 10, 202439.100040.750038.300039.950039.9500972
Oct 9, 202441.000044.600039.050039.500039.50001,384
Oct 8, 202454.500054.500040.500041.000041.00009,858
Oct 7, 202460.500061.500054.000055.500055.50007,794
Oct 4, 202463.500063.500060.000060.500060.50002,818
Oct 3, 202461.500065.000059.000062.000062.00008,850
Oct 2, 202472.000076.500060.000070.000070.000054,696
Oct 1, 202461.000062.500057.250060.000060.000054,286
Sep 30, 202462.500066.500060.000062.500062.50009,436
Sep 27, 202461.000068.000061.000062.000062.000011,776
Sep 26, 202457.500065.000054.000064.000064.000018,752
Sep 25, 202453.000061.500050.000057.500057.500029,900
Sep 24, 202451.000056.000047.500054.000054.000059,600
Sep 23, 202454.000074.000049.000059.500059.50002,798,982
Sep 20, 202434.250038.500033.600034.000034.000069,740
Sep 19, 202434.050036.000033.550034.050034.05001,604
Sep 18, 202435.000037.000033.000034.000034.00002,780
Sep 17, 202434.500036.500033.550034.350034.35001,246
Sep 16, 202433.350034.250032.700034.050034.05001,076
Sep 13, 202432.550034.500032.550033.250033.25001,210
Sep 12, 202434.600034.600032.550032.600032.60001,208
Sep 11, 202432.000033.950032.000032.100032.10001,016
Sep 10, 202434.800034.800031.000032.500032.50003,322
Sep 9, 202434.500034.950032.500033.050033.05001,680
Sep 6, 202436.050036.750033.500033.650033.65002,498
Sep 5, 202437.500040.000035.500035.600035.60003,238
Sep 4, 202432.050043.950032.050036.000036.00009,844
Sep 3, 202435.500036.000032.550033.900033.90002,602
Aug 30, 202435.500036.800034.650035.500035.50001,946
Aug 29, 202437.400037.500035.000035.200035.20002,646
Aug 28, 202440.600043.600037.000039.250039.25004,164
Aug 27, 202443.500043.500040.000040.950040.95002,236
Aug 26, 202444.500047.000042.500043.000043.00005,892
Aug 23, 202455.000055.000035.000043.000043.000028,084
Aug 22, 202457.500061.000054.550057.000057.000017,344
Aug 21, 202459.000063.500053.000056.000056.000054,422
Aug 20, 202475.5000116.000060.500070.000070.00001,566,626
Aug 19, 202427.500030.500027.000029.000029.000012,436
Aug 16, 202432.500035.000026.900028.500028.500019,638
Aug 15, 202436.750036.750032.050032.850032.85005,824
Aug 14, 202438.500038.700033.250035.000035.00001,512
Aug 13, 202442.550046.950035.000038.350038.35008,532
Aug 12, 202456.500056.500048.500050.500050.50003,512
Aug 9, 202456.500056.500053.500054.500054.5000138
Aug 8, 202456.500056.750053.000056.000056.0000284
Aug 7, 202460.500060.500054.250058.500058.5000244
Aug 6, 202461.550063.000060.000060.200060.2000110
Aug 5, 202462.500064.000059.000060.500060.5000192
Aug 2, 202468.500068.500063.000065.000065.0000756
Aug 1, 202469.500070.000066.500068.500068.5000378
Jul 31, 202468.000070.000065.500069.500069.5000194
Jul 30, 202471.500074.500066.000067.500067.5000942
Jul 29, 202482.000082.000070.000071.000071.00001,616
Jul 26, 202488.000092.500087.350092.500092.50002,472
Jul 25, 202495.000096.500087.000089.500089.50001,376
Jul 24, 202485.000098.000082.500094.000094.00004,304
Jul 23, 202481.500085.000077.500084.500084.5000998
Jul 22, 202486.000086.500077.000084.000084.00001,550
Jul 19, 202489.500096.500071.250084.000084.00005,220
Jul 18, 202495.050099.000088.000089.000089.00004,938
Jul 17, 2024100.0000101.000089.500098.500098.50008,592
Jul 16, 2024107.5000110.500095.5000100.0000100.00002,534
Jul 15, 2024121.5000121.5000105.4000107.0000107.00004,004
Jul 12, 2024123.0000129.0000120.0000122.0000122.0000402
Jul 11, 2024123.0000124.4500120.5000123.0000123.0000288
Jul 10, 2024134.5000134.5000121.5000125.5000125.5000362
Jul 9, 2024139.5000139.5000132.0000132.5000132.5000226
Jul 8, 2024144.0000145.0000131.5000132.5000132.50002,184
Jul 5, 2024136.5000140.0000136.5000140.0000140.000088
Jul 3, 2024139.2500139.5000136.0000138.0000138.000032
Jul 2, 2024136.5000140.0000136.0000137.5000137.5000100
Jul 1, 2024138.5000143.9000137.0000141.0000141.0000150
Jun 28, 2024138.0000147.0000137.5000142.0000142.0000724
Jun 27, 2024141.0000141.0000137.5000140.5000140.5000110
Jun 26, 2024141.0000141.0000138.5000140.7500140.750054
Jun 25, 2024142.5000145.5000136.0000141.5000141.5000164
Jun 24, 2024146.0000147.0000136.0000139.0000139.0000304
Jun 21, 2024140.5000145.5000136.5000144.0000144.0000186
Jun 20, 2024148.5000149.0000136.2500142.7500142.7500332
Jun 18, 2024155.0000160.0000130.0000142.0000142.00003,270
Jun 17, 2024165.5000170.0000150.0000151.5000151.50001,154
Jun 14, 2024173.7500174.0000164.5000167.5000167.5000336
Jun 13, 2024175.5000185.0000171.5000172.5000172.5000962
Jun 12, 2024191.3500203.5000173.0000179.0000179.00002,140
Jun 11, 2024183.0000196.5000171.5000190.5000190.50007,538
Jun 10, 2024189.5000194.8000181.5000187.0000187.000098
Jun 7, 2024186.5000195.0000176.0000189.5000189.5000650
Jun 6, 2024190.0000190.0000182.5000185.5000185.5000702
Jun 5, 2024199.5000210.0000181.0000193.0000193.0000986
Jun 4, 2024190.0000215.0000185.0000197.0000197.00001,532
Jun 3, 2024206.5000211.5000187.5000190.8000190.8000788
May 31, 2024200.0000209.9000200.0000204.5000204.500076
May 30, 2024199.5000200.0000195.5000199.5000199.5000402
May 29, 2024213.0000215.0000195.0000199.5000199.5000332
May 28, 2024217.5000217.5000207.5000210.0000210.0000486
May 24, 2024196.0000204.6000196.0000199.0000199.0000382
May 23, 2024212.0000212.0000196.0000199.5000199.5000526
May 22, 2024222.0000225.4000210.0000211.5000211.50001,206
May 21, 2024212.5000230.0000210.6000222.3500222.3500506
May 20, 2024249.5000249.5000224.0000224.5000224.50001,970
May 17, 2024232.0000246.5000231.9500234.0000234.0000584
May 16, 2024225.0000240.0000225.0000227.0000227.0000854
May 15, 2024261.0000261.0000225.5000235.0000235.00003,640
May 14, 2024239.5000284.0000220.0000278.0000278.00004,350
May 13, 2024243.5000259.2500220.5000241.0000241.000011,980
May 10, 2024255.0000300.0000236.5000264.5000264.50005,624
May 9, 2024235.5000264.5000228.0000235.0000235.000012,236
May 8, 2024205.0000275.0000205.0000237.5000237.50003,594

Related Tickers

RTC Baijiayun Group Ltd
0.3025
-7.69%
 
AUUD Auddia Inc.
3.6499
+3.99%
 
LYTHF Lytus Technologies Holdings PTV. Ltd.
0.0190
+5.56%
 
SOPA Society Pass Incorporated
1.1500
-2.54%
 
FMTO Femto Technologies Inc.
6.50
+0.78%
 
PET Wag! Group Co.
0.1527
-3.48%
 
CXAI CXApp Inc.
1.0500
-5.41%
 
DATS DatChat, Inc.
2.5000
+1.63%
 
WCT Wellchange Holdings Company Limited
0.2500
-2.76%
 
STEC Santech Holdings Limited
1.0101
-15.12%