Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
4.200
+0.010 (0.24%)
Mar 9, 2026, 1:59 PM EDT - Market open
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.20 | 4.40 | 4.01 | 4.28 | - | 2.15% | 18,095 |
| Mar 6, 2026 | 4.39 | 4.50 | 4.19 | 4.19 | 4.19 | -4.99% | 20,027 |
| Mar 5, 2026 | 4.62 | 4.66 | 4.35 | 4.41 | 4.41 | -3.50% | 17,130 |
| Mar 4, 2026 | 4.64 | 4.64 | 4.40 | 4.57 | 4.57 | 2.70% | 18,937 |
| Mar 3, 2026 | 4.43 | 4.67 | 4.36 | 4.45 | 4.45 | -4.91% | 18,374 |
| Mar 2, 2026 | 4.24 | 4.75 | 4.24 | 4.68 | 4.68 | 0.43% | 39,952 |
| Feb 27, 2026 | 4.54 | 4.81 | 4.48 | 4.66 | 4.66 | 0.65% | 14,243 |
| Feb 26, 2026 | 4.50 | 4.82 | 4.49 | 4.63 | 4.63 | 0.22% | 21,981 |
| Feb 25, 2026 | 4.12 | 4.80 | 4.09 | 4.62 | 4.62 | 9.48% | 91,056 |
| Feb 24, 2026 | 4.50 | 4.56 | 4.00 | 4.22 | 4.22 | -8.46% | 59,403 |
| Feb 23, 2026 | 4.20 | 4.76 | 4.08 | 4.61 | 4.61 | 6.71% | 45,085 |
| Feb 20, 2026 | 4.59 | 4.76 | 4.22 | 4.32 | 4.32 | -8.86% | 25,077 |
| Feb 19, 2026 | 4.61 | 4.86 | 4.51 | 4.74 | 4.74 | -5.39% | 31,027 |
| Feb 18, 2026 | 4.51 | 5.07 | 4.26 | 5.01 | 5.01 | 8.32% | 50,227 |
| Feb 17, 2026 | 4.75 | 4.75 | 4.44 | 4.63 | 4.63 | -1.80% | 27,678 |
| Feb 13, 2026 | 4.50 | 4.77 | 4.45 | 4.71 | 4.71 | 0.64% | 9,044 |
| Feb 12, 2026 | 4.96 | 4.96 | 4.58 | 4.68 | 4.68 | -4.49% | 22,696 |
| Feb 11, 2026 | 4.89 | 4.96 | 4.62 | 4.90 | 4.90 | 0.20% | 23,765 |
| Feb 10, 2026 | 4.68 | 5.12 | 4.65 | 4.89 | 4.89 | 6.30% | 88,499 |
| Feb 9, 2026 | 4.50 | 4.79 | 4.23 | 4.60 | 4.60 | 2.68% | 76,706 |
| Feb 6, 2026 | 3.70 | 4.65 | 3.70 | 4.48 | 4.48 | 19.15% | 206,696 |
| Feb 5, 2026 | 4.52 | 4.52 | 3.70 | 3.76 | 3.76 | -17.18% | 120,132 |
| Feb 4, 2026 | 4.76 | 4.81 | 4.44 | 4.54 | 4.54 | -8.38% | 66,126 |
| Feb 3, 2026 | 5.15 | 5.26 | 4.87 | 4.96 | 4.96 | -2.46% | 43,237 |
| Feb 2, 2026 | 4.83 | 5.25 | 4.83 | 5.08 | 5.08 | 3.46% | 51,429 |
| Jan 30, 2026 | 4.99 | 5.07 | 4.85 | 4.91 | 4.91 | -5.39% | 68,158 |
| Jan 29, 2026 | 5.43 | 5.43 | 4.96 | 5.19 | 5.19 | -3.17% | 116,371 |
| Jan 28, 2026 | 5.53 | 5.53 | 5.22 | 5.36 | 5.36 | -3.25% | 62,432 |
| Jan 27, 2026 | 5.48 | 5.69 | 5.22 | 5.54 | 5.54 | 2.78% | 86,095 |
| Jan 26, 2026 | 5.37 | 5.55 | 5.16 | 5.39 | 5.39 | -0.55% | 63,769 |
| Jan 23, 2026 | 5.50 | 5.57 | 5.30 | 5.42 | 5.42 | -3.90% | 88,453 |
| Jan 22, 2026 | 5.74 | 5.89 | 5.60 | 5.64 | 5.64 | -1.40% | 71,388 |
| Jan 21, 2026 | 5.80 | 5.89 | 5.52 | 5.72 | 5.72 | -3.05% | 76,406 |
| Jan 20, 2026 | 6.26 | 6.39 | 5.81 | 5.90 | 5.90 | -7.67% | 163,535 |
| Jan 16, 2026 | 6.59 | 6.64 | 6.33 | 6.39 | 6.39 | -4.34% | 110,454 |
| Jan 15, 2026 | 6.81 | 6.81 | 6.49 | 6.68 | 6.68 | -2.20% | 98,744 |
| Jan 14, 2026 | 6.91 | 7.38 | 6.70 | 6.83 | 6.83 | -2.57% | 153,645 |
| Jan 13, 2026 | 7.06 | 7.17 | 6.90 | 7.01 | 7.01 | -2.23% | 167,165 |
| Jan 12, 2026 | 7.06 | 7.58 | 7.06 | 7.17 | 7.17 | 2.28% | 168,692 |
| Jan 9, 2026 | 7.09 | 7.88 | 6.71 | 7.01 | 7.01 | 3.24% | 577,134 |
| Jan 8, 2026 | 8.03 | 8.10 | 6.76 | 6.79 | 6.79 | -21.14% | 920,196 |
| Jan 7, 2026 | 6.34 | 9.45 | 6.33 | 8.61 | 8.61 | 36.02% | 4,330,187 |
| Jan 6, 2026 | 7.10 | 7.29 | 6.20 | 6.33 | 6.33 | -8.53% | 214,774 |
| Jan 5, 2026 | 7.15 | 7.63 | 6.86 | 6.92 | 6.92 | -1.56% | 161,995 |
| Jan 2, 2026 | 6.19 | 7.25 | 5.82 | 7.03 | 7.03 | 14.68% | 215,020 |
| Dec 31, 2025 | 6.37 | 6.55 | 5.75 | 6.13 | 6.13 | -7.54% | 143,348 |
| Dec 30, 2025 | 6.63 | 6.70 | 6.29 | 6.63 | 6.63 | -0.90% | 171,515 |
| Dec 29, 2025 | 6.79 | 7.01 | 6.49 | 6.69 | 6.69 | -4.56% | 108,454 |
| Dec 26, 2025 | 7.02 | 7.30 | 6.80 | 7.01 | 7.01 | -0.14% | 177,945 |
| Dec 24, 2025 | 6.75 | 7.78 | 6.70 | 7.02 | 7.02 | 1.45% | 281,901 |
| Dec 23, 2025 | 7.00 | 7.34 | 6.66 | 6.92 | 6.92 | -1.84% | 219,328 |
| Dec 22, 2025 | 7.15 | 8.25 | 6.92 | 7.05 | 7.05 | -1.26% | 452,317 |
| Dec 19, 2025 | 6.84 | 8.05 | 6.61 | 7.14 | 7.14 | 5.31% | 976,611 |
| Dec 18, 2025 | 6.17 | 8.00 | 6.09 | 6.78 | 6.78 | 11.33% | 2,148,058 |
| Dec 17, 2025 | 6.26 | 8.78 | 5.70 | 6.09 | 6.09 | -0.98% | 3,057,312 |
| Dec 16, 2025 | 5.87 | 6.15 | 4.51 | 6.15 | 6.15 | 2.50% | 575,937 |
| Dec 15, 2025 | 8.29 | 8.42 | 5.91 | 6.00 | 6.00 | -30.15% | 645,645 |
| Dec 12, 2025 | 9.91 | 10.22 | 8.06 | 8.59 | 8.59 | -15.62% | 529,087 |
| Dec 11, 2025 | 9.05 | 12.79 | 8.67 | 10.18 | 10.18 | 7.95% | 2,356,209 |
| Dec 10, 2025 | 10.87 | 11.86 | 8.71 | 9.43 | 9.43 | -40.01% | 1,578,959 |
| Dec 9, 2025 | 17.75 | 26.50 | 15.30 | 15.72 | 15.72 | -20.53% | 3,582,566 |
| Dec 8, 2025 | 51.23 | 58.00 | 15.36 | 19.78 | 19.78 | -22.25% | 6,834,467 |
| Dec 5, 2025 | 6.82 | 29.39 | 6.82 | 25.44 | 25.44 | 276.44% | 25,611,824 |
| Dec 4, 2025 | 5.71 | 6.80 | 5.23 | 6.76 | 6.76 | 12.75% | 111,363 |
| 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 |