Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
25.44
+18.68 (276.44%)
At close: Dec 5, 2025, 4:00 PM EST
49.23
+23.79 (93.51%)
After-hours: Dec 5, 2025, 7:59 PM EST
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.82 | 29.39 | 6.82 | 25.44 | 25.44 | 276.44% | 20,818,622 |
| Dec 4, 2025 | 5.71 | 6.80 | 5.23 | 6.76 | 6.76 | 12.75% | 109,859 |
| Dec 3, 2025 | 9.20 | 9.80 | 5.45 | 5.99 | 5.99 | -34.83% | 161,513 |
| Dec 2, 2025 | 10.47 | 10.55 | 9.00 | 9.20 | 9.20 | -12.15% | 58,010 |
| Dec 1, 2025 | 13.45 | 13.96 | 10.32 | 10.47 | 10.47 | -20.92% | 433,917 |
| Nov 28, 2025 | 12.56 | 13.27 | 12.10 | 13.24 | 13.24 | 5.18% | 4,134 |
| Nov 26, 2025 | 11.61 | 12.75 | 11.41 | 12.59 | 12.59 | 6.97% | 16,897 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.62 | 11.77 | 11.77 | -5.10% | 15,074 |
| Nov 24, 2025 | 12.34 | 12.40 | 11.31 | 12.40 | 12.40 | -1.02% | 22,408 |
| Nov 21, 2025 | 12.80 | 13.36 | 12.01 | 12.53 | 12.53 | -3.15% | 26,806 |
| Nov 20, 2025 | 13.85 | 14.59 | 12.20 | 12.94 | 12.94 | -6.03% | 52,537 |
| Nov 19, 2025 | 14.20 | 14.80 | 13.60 | 13.77 | 13.77 | -6.06% | 16,029 |
| Nov 18, 2025 | 14.15 | 14.71 | 13.80 | 14.65 | 14.65 | 4.11% | 7,024 |
| Nov 17, 2025 | 14.73 | 15.20 | 14.00 | 14.08 | 14.08 | -9.77% | 23,987 |
| Nov 14, 2025 | 14.78 | 17.60 | 14.50 | 15.60 | 15.60 | 0.24% | 214,843 |
| Nov 13, 2025 | 16.42 | 16.60 | 15.22 | 15.56 | 15.56 | -8.40% | 29,995 |
| Nov 12, 2025 | 15.81 | 17.80 | 15.41 | 16.99 | 16.99 | 6.36% | 36,211 |
| Nov 11, 2025 | 16.00 | 16.60 | 15.66 | 15.97 | 15.97 | -4.66% | 7,579 |
| Nov 10, 2025 | 16.03 | 16.75 | 15.82 | 16.75 | 16.75 | 3.60% | 17,344 |
| Nov 7, 2025 | 16.03 | 16.17 | 15.41 | 16.17 | 16.17 | 0.87% | 6,932 |
| Nov 6, 2025 | 16.40 | 16.44 | 15.40 | 16.03 | 16.03 | -4.82% | 12,797 |
| Nov 5, 2025 | 16.39 | 17.23 | 16.06 | 16.84 | 16.84 | -3.72% | 12,382 |
| Nov 4, 2025 | 18.20 | 18.20 | 16.88 | 17.49 | 17.49 | -4.09% | 18,286 |
| Nov 3, 2025 | 16.40 | 18.60 | 16.31 | 18.24 | 18.24 | 7.13% | 39,195 |
| Oct 31, 2025 | 15.21 | 17.40 | 15.20 | 17.03 | 17.03 | 8.12% | 40,016 |
| Oct 30, 2025 | 14.60 | 16.18 | 13.63 | 15.75 | 15.75 | 4.99% | 69,724 |
| Oct 29, 2025 | 14.62 | 15.08 | 14.62 | 15.00 | 15.00 | 1.27% | 41,369 |
| Oct 28, 2025 | 14.60 | 15.67 | 14.60 | 14.81 | 14.81 | -9.68% | 122,144 |
| Oct 27, 2025 | 20.90 | 23.40 | 16.40 | 16.40 | 16.40 | 13.57% | 4,043,927 |
| Oct 24, 2025 | 15.66 | 16.00 | 14.44 | 14.44 | 14.44 | -6.65% | 657,403 |
| Oct 23, 2025 | 14.80 | 16.52 | 14.80 | 15.47 | 15.47 | 2.30% | 25,417 |
| Oct 22, 2025 | 15.48 | 16.67 | 14.23 | 15.12 | 15.12 | -5.56% | 20,266 |
| Oct 21, 2025 | 16.80 | 17.40 | 16.01 | 16.01 | 16.01 | -5.71% | 10,218 |
| Oct 20, 2025 | 16.60 | 17.44 | 16.44 | 16.98 | 16.98 | 4.67% | 11,907 |
| Oct 17, 2025 | 17.00 | 17.54 | 15.49 | 16.22 | 16.22 | -5.70% | 18,223 |
| Oct 16, 2025 | 18.24 | 18.45 | 17.09 | 17.20 | 17.20 | -5.69% | 21,096 |
| Oct 15, 2025 | 19.00 | 19.49 | 16.60 | 18.24 | 18.24 | -13.14% | 58,840 |
| Oct 14, 2025 | 20.40 | 21.60 | 20.20 | 21.00 | 21.00 | -1.87% | 23,040 |
| Oct 13, 2025 | 20.40 | 21.80 | 20.00 | 21.40 | 21.40 | 3.88% | 15,599 |
| Oct 10, 2025 | 22.00 | 22.18 | 20.20 | 20.60 | 20.60 | -8.85% | 37,223 |
| Oct 9, 2025 | 22.60 | 23.00 | 22.00 | 22.60 | 22.60 | - | 43,617 |
| Oct 8, 2025 | 22.60 | 22.80 | 21.60 | 22.60 | 22.60 | 2.73% | 71,654 |
| Oct 7, 2025 | 23.00 | 23.20 | 21.40 | 22.00 | 22.00 | -5.17% | 326,201 |
| Oct 6, 2025 | 23.00 | 23.20 | 22.20 | 23.20 | 23.20 | 0.87% | 19,477 |
| Oct 3, 2025 | 22.00 | 23.20 | 21.80 | 23.00 | 23.00 | 5.50% | 17,393 |
| Oct 2, 2025 | 22.20 | 22.40 | 21.40 | 21.80 | 21.80 | -3.54% | 11,590 |
| Oct 1, 2025 | 21.20 | 23.00 | 21.00 | 22.60 | 22.60 | - | 10,656 |
| Sep 30, 2025 | 22.60 | 23.60 | 21.60 | 22.60 | 22.60 | -5.83% | 21,177 |
| Sep 29, 2025 | 23.20 | 24.60 | 22.01 | 24.00 | 24.00 | 2.56% | 39,981 |
| Sep 26, 2025 | 20.60 | 24.00 | 20.60 | 23.40 | 23.40 | 8.33% | 43,040 |
| Sep 25, 2025 | 22.20 | 22.40 | 20.80 | 21.60 | 21.60 | -6.09% | 30,578 |
| Sep 24, 2025 | 22.80 | 23.90 | 22.20 | 23.00 | 23.00 | 3.60% | 32,172 |
| Sep 23, 2025 | 23.60 | 23.61 | 22.00 | 22.20 | 22.20 | -9.02% | 34,230 |
| Sep 22, 2025 | 25.00 | 25.00 | 22.80 | 24.40 | 24.40 | 2.52% | 42,332 |
| Sep 19, 2025 | 25.60 | 25.60 | 23.60 | 23.80 | 23.80 | -6.30% | 45,804 |
| Sep 18, 2025 | 24.20 | 28.50 | 24.20 | 25.40 | 25.40 | 3.25% | 161,016 |
| Sep 17, 2025 | 23.00 | 25.80 | 23.00 | 24.60 | 24.60 | 2.50% | 41,059 |
| Sep 16, 2025 | 22.40 | 24.60 | 21.00 | 24.00 | 24.00 | 6.19% | 57,852 |
| Sep 15, 2025 | 23.20 | 23.80 | 21.70 | 22.60 | 22.60 | -4.24% | 60,130 |
| Sep 12, 2025 | 23.60 | 25.00 | 22.60 | 23.60 | 23.60 | -7.09% | 125,510 |
| Sep 11, 2025 | 29.00 | 35.60 | 25.40 | 25.40 | 25.40 | 42.38% | 4,048,557 |
| Sep 10, 2025 | 16.60 | 18.86 | 16.60 | 17.84 | 17.84 | 5.88% | 948,954 |
| Sep 9, 2025 | 15.01 | 18.39 | 14.92 | 16.85 | 16.85 | 13.28% | 66,880 |
| Sep 8, 2025 | 17.00 | 17.13 | 14.00 | 14.87 | 14.87 | -12.64% | 35,651 |
| Sep 5, 2025 | 16.48 | 17.50 | 16.41 | 17.03 | 17.03 | 1.35% | 10,145 |
| Sep 4, 2025 | 18.59 | 18.76 | 16.20 | 16.80 | 16.80 | -9.72% | 30,356 |
| Sep 3, 2025 | 17.96 | 19.53 | 17.96 | 18.61 | 18.61 | 0.04% | 13,561 |
| Sep 2, 2025 | 19.50 | 20.40 | 17.60 | 18.60 | 18.60 | -13.89% | 53,168 |
| Aug 29, 2025 | 25.00 | 25.00 | 20.84 | 21.60 | 21.60 | -11.48% | 71,476 |
| Aug 28, 2025 | 26.20 | 26.20 | 24.20 | 24.40 | 24.40 | -3.17% | 33,046 |
| Aug 27, 2025 | 26.80 | 28.00 | 25.00 | 25.20 | 25.20 | -6.67% | 38,047 |
| Aug 26, 2025 | 27.40 | 28.00 | 26.40 | 27.00 | 27.00 | -2.17% | 30,345 |
| Aug 25, 2025 | 24.40 | 28.29 | 24.40 | 27.60 | 27.60 | 14.05% | 61,531 |
| Aug 22, 2025 | 26.20 | 26.40 | 23.60 | 24.20 | 24.20 | -4.72% | 70,538 |
| Aug 21, 2025 | 25.40 | 32.20 | 22.70 | 25.40 | 25.40 | -0.78% | 189,136 |
| Aug 20, 2025 | 27.80 | 28.00 | 23.20 | 25.60 | 25.60 | -5.19% | 59,410 |
| Aug 19, 2025 | 29.00 | 29.60 | 26.20 | 27.00 | 27.00 | -10.00% | 167,898 |
| Aug 18, 2025 | 25.80 | 30.40 | 25.00 | 30.00 | 30.00 | 18.11% | 97,732 |
| Aug 15, 2025 | 24.00 | 25.80 | 22.60 | 25.40 | 25.40 | 8.55% | 38,259 |
| Aug 14, 2025 | 23.60 | 25.00 | 22.80 | 23.40 | 23.40 | -3.31% | 33,895 |
| Aug 13, 2025 | 23.00 | 24.20 | 22.60 | 24.20 | 24.20 | 6.14% | 40,334 |
| Aug 12, 2025 | 24.60 | 24.60 | 21.60 | 22.80 | 22.80 | -3.39% | 35,105 |
| Aug 11, 2025 | 21.20 | 26.40 | 20.83 | 23.60 | 23.60 | 14.56% | 106,431 |
| Aug 8, 2025 | 19.78 | 20.80 | 19.50 | 20.60 | 20.60 | 3.22% | 5,168 |
| Aug 7, 2025 | 20.40 | 20.60 | 19.40 | 19.96 | 19.96 | -1.20% | 4,956 |
| Aug 6, 2025 | 20.00 | 20.20 | 19.45 | 20.20 | 20.20 | - | 4,538 |
| Aug 5, 2025 | 19.80 | 20.40 | 19.38 | 20.20 | 20.20 | 2.68% | 6,770 |
| Aug 4, 2025 | 18.60 | 20.40 | 17.80 | 19.67 | 19.67 | 5.36% | 12,493 |
| Aug 1, 2025 | 19.44 | 19.74 | 17.60 | 18.67 | 18.67 | -4.40% | 17,287 |
| Jul 31, 2025 | 20.20 | 20.80 | 19.40 | 19.53 | 19.53 | -2.34% | 9,563 |
| Jul 30, 2025 | 20.60 | 20.93 | 19.40 | 20.00 | 20.00 | -3.85% | 17,519 |
| Jul 29, 2025 | 23.60 | 23.60 | 20.60 | 20.80 | 20.80 | -6.31% | 27,385 |
| Jul 28, 2025 | 25.80 | 26.18 | 22.00 | 22.20 | 22.20 | -13.95% | 32,000 |
| Jul 25, 2025 | 22.20 | 26.80 | 22.00 | 25.80 | 25.80 | 18.35% | 72,314 |
| Jul 24, 2025 | 22.60 | 22.80 | 20.90 | 21.80 | 21.80 | - | 62,951 |
| Jul 23, 2025 | 21.40 | 22.20 | 21.20 | 21.80 | 21.80 | 1.87% | 8,693 |
| Jul 22, 2025 | 22.00 | 22.00 | 21.20 | 21.40 | 21.40 | -1.83% | 5,941 |
| Jul 21, 2025 | 22.00 | 22.80 | 21.70 | 21.80 | 21.80 | -2.68% | 8,532 |
| Jul 18, 2025 | 22.00 | 22.60 | 21.20 | 22.40 | 22.40 | 1.82% | 9,777 |
| Jul 17, 2025 | 22.20 | 22.60 | 21.60 | 22.00 | 22.00 | -3.51% | 9,608 |