Skip to main content

Treasure Global Inc. - Common Stock (NQ: TGL )

3.990 -0.240 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 4.240 4.240 3.920 3.990 26,344 -0.24(-5.67%)
May 22, 2024 4.440 4.508 4.200 4.230 60,055 -0.22(-4.87%)
May 21, 2024 4.250 4.600 4.212 4.447 25,316 -0.04(-0.97%)
May 20, 2024 4.990 4.990 4.480 4.490 98,477 -0.19(-4.06%)
May 17, 2024 4.640 4.930 4.639 4.680 29,209 +0.14(+3.08%)
May 16, 2024 4.500 4.800 4.500 4.540 42,914 -0.16(-3.40%)
May 15, 2024 5.220 5.220 4.510 4.700 181,883 -0.86(-15.47%)
May 14, 2024 4.790 5.680 4.400 5.560 216,330 +0.74(+15.35%)
May 13, 2024 4.870 5.185 4.410 4.820 598,495 -0.47(-8.88%)
May 10, 2024 5.100 6.000 4.730 5.290 281,213 +0.59(+12.55%)
May 09, 2024 4.710 5.290 4.560 4.700 611,057 -0.05(-1.05%)
May 08, 2024 4.100 5.500 4.100 4.750 179,737 +0.69(+17.00%)
May 07, 2024 3.910 4.220 3.910 4.060 18,500 +0.10(+2.53%)
May 06, 2024 4.190 4.264 3.910 3.960 23,899 -0.13(-3.18%)
May 03, 2024 4.220 4.316 4.070 4.090 21,501 -0.19(-4.44%)
May 02, 2024 4.210 4.310 4.200 4.280 21,827 +0.06(+1.42%)
May 01, 2024 4.410 4.499 4.200 4.220 4,746 -0.08(-1.86%)
Apr 30, 2024 4.300 4.490 4.180 4.300 71,111 -0.08(-1.83%)
Apr 29, 2024 4.480 4.540 4.330 4.380 14,185 -0.23(-5.01%)
Apr 26, 2024 5.200 5.200 4.553 4.611 19,518 -0.16(-3.34%)
Apr 25, 2024 4.900 4.920 4.770 4.770 10,361 -0.22(-4.41%)
Apr 24, 2024 4.680 5.210 4.675 4.990 97,735 +0.44(+9.67%)
Apr 23, 2024 4.990 4.990 4.550 4.550 22,218 -0.20(-4.21%)
Apr 22, 2024 4.760 5.030 4.610 4.750 62,914 +0.06(+1.28%)
Apr 19, 2024 4.820 4.973 4.600 4.690 91,092 +0.12(+2.63%)
Apr 18, 2024 4.340 4.800 4.168 4.570 258,211 +0.28(+6.53%)
Apr 17, 2024 4.030 4.490 4.030 4.290 65,082 +0.29(+7.25%)
Apr 16, 2024 3.840 4.080 3.840 4.000 29,262 -0.05(-1.36%)
Apr 15, 2024 4.310 4.676 3.800 4.055 214,037 -0.27(-6.13%)
Apr 12, 2024 4.710 4.710 4.300 4.320 42,138 -0.52(-10.74%)
Apr 11, 2024 4.570 4.930 4.550 4.840 102,501 +0.23(+4.99%)
Apr 10, 2024 4.760 5.010 4.600 4.610 65,549 -0.26(-5.34%)
Apr 09, 2024 4.780 5.200 4.720 4.870 60,767 +0.00(+0.00%)
Apr 08, 2024 5.360 5.680 4.650 4.870 49,164 -0.49(-9.14%)
Apr 05, 2024 5.380 5.800 5.290 5.360 131,123 -0.11(-2.01%)
Apr 04, 2024 5.250 6.040 5.210 5.470 114,851 +0.08(+1.48%)
Apr 03, 2024 5.050 5.600 5.010 5.390 171,599 +0.15(+2.86%)
Apr 02, 2024 4.280 5.425 4.020 5.240 255,067 +0.97(+22.72%)
Apr 01, 2024 4.030 4.320 4.000 4.270 121,200 +0.25(+6.22%)
Mar 28, 2024 4.040 4.230 3.942 4.020 73,287 -0.05(-1.23%)
Mar 27, 2024 4.020 4.190 3.920 4.070 58,987 +0.14(+3.56%)
Mar 26, 2024 4.230 4.410 3.900 3.930 168,403 -0.42(-9.66%)
Mar 25, 2024 4.200 4.420 4.200 4.350 194,409 -0.05(-1.14%)
Mar 22, 2024 4.230 4.680 4.200 4.400 193,926 -0.06(-1.35%)
Mar 21, 2024 5.360 5.470 4.170 4.460 940,786 -1.59(-26.28%)
Mar 20, 2024 7.280 8.690 5.500 6.050 33,640,816 +1.67(+38.13%)
Mar 19, 2024 3.800 4.565 3.720 4.380 146,749 +0.47(+12.02%)
Mar 18, 2024 4.000 4.190 3.870 3.910 27,938 -0.13(-3.22%)
Mar 15, 2024 3.910 4.280 3.910 4.040 32,913 +0.14(+3.59%)
Mar 14, 2024 4.100 4.195 3.760 3.900 44,263 -0.20(-4.88%)
Mar 13, 2024 3.990 4.230 3.804 4.100 50,445 +0.31(+8.18%)
Mar 12, 2024 4.340 4.587 3.630 3.790 155,751 -0.59(-13.39%)
Mar 11, 2024 3.900 4.690 3.900 4.376 202,425 +0.43(+10.78%)
Mar 08, 2024 4.250 4.580 3.910 3.950 806,687 -1.09(-21.63%)
Mar 07, 2024 4.800 5.190 4.250 5.040 483,486 +0.59(+13.26%)
Mar 06, 2024 3.510 4.500 3.510 4.450 413,558 +0.95(+27.14%)
Mar 05, 2024 3.570 3.840 3.500 3.500 52,013 -0.12(-3.31%)
Mar 04, 2024 3.620 3.690 3.344 3.620 140,566 +0.20(+5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.