Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
4.280
-0.280 (-6.14%)
At close: Apr 28, 2026, 4:00 PM EDT
4.510
+0.230 (5.37%)
After-hours: Apr 28, 2026, 7:06 PM EDT
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.48 | 4.54 | 4.28 | 4.28 | 4.28 | -6.14% | 25,579 |
| Apr 27, 2026 | 4.16 | 4.56 | 4.08 | 4.56 | 4.56 | 7.04% | 18,270 |
| Apr 24, 2026 | 4.33 | 4.35 | 4.16 | 4.26 | 4.26 | -1.62% | 17,151 |
| Apr 23, 2026 | 4.26 | 4.49 | 4.26 | 4.33 | 4.33 | 0.46% | 9,088 |
| Apr 22, 2026 | 4.43 | 4.68 | 4.25 | 4.31 | 4.31 | -5.07% | 47,055 |
| Apr 21, 2026 | 4.65 | 4.65 | 4.24 | 4.54 | 4.54 | -1.30% | 52,319 |
| Apr 20, 2026 | 4.20 | 4.72 | 4.04 | 4.60 | 4.60 | 10.31% | 56,207 |
| Apr 17, 2026 | 4.03 | 4.19 | 3.99 | 4.17 | 4.17 | 2.71% | 29,671 |
| Apr 16, 2026 | 3.80 | 4.13 | 3.75 | 4.06 | 4.06 | 4.64% | 22,830 |
| Apr 15, 2026 | 3.69 | 3.90 | 3.69 | 3.88 | 3.88 | 3.74% | 17,117 |
| Apr 14, 2026 | 3.76 | 3.80 | 3.73 | 3.74 | 3.74 | 0.81% | 25,439 |
| Apr 13, 2026 | 3.66 | 3.74 | 3.63 | 3.71 | 3.71 | 1.37% | 26,664 |
| Apr 10, 2026 | 3.75 | 3.76 | 3.65 | 3.66 | 3.66 | 0.27% | 6,906 |
| Apr 9, 2026 | 3.67 | 3.81 | 3.62 | 3.65 | 3.65 | -2.93% | 22,036 |
| Apr 8, 2026 | 3.99 | 4.01 | 3.74 | 3.76 | 3.76 | -1.31% | 47,465 |
| Apr 7, 2026 | 4.03 | 4.19 | 3.68 | 3.81 | 3.81 | -5.22% | 92,187 |
| Apr 6, 2026 | 3.76 | 4.30 | 3.75 | 4.02 | 4.02 | 7.49% | 142,779 |
| Apr 2, 2026 | 3.61 | 3.85 | 3.44 | 3.74 | 3.74 | -1.84% | 42,062 |
| Apr 1, 2026 | 3.64 | 3.85 | 3.41 | 3.81 | 3.81 | 7.02% | 276,452 |
| Mar 31, 2026 | 3.66 | 3.69 | 3.40 | 3.56 | 3.56 | 0.85% | 41,608 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.50 | 3.53 | 3.53 | -10.18% | 31,893 |
| Mar 27, 2026 | 3.90 | 4.16 | 3.76 | 3.93 | 3.93 | 2.34% | 66,327 |
| Mar 26, 2026 | 4.01 | 4.03 | 3.57 | 3.84 | 3.84 | -1.54% | 444,485 |
| Mar 25, 2026 | 4.01 | 4.01 | 3.88 | 3.90 | 3.90 | 0.52% | 10,466 |
| Mar 24, 2026 | 3.85 | 4.07 | 3.78 | 3.88 | 3.88 | -0.51% | 18,480 |
| Mar 23, 2026 | 3.71 | 3.90 | 3.70 | 3.90 | 3.90 | 5.12% | 16,804 |
| Mar 20, 2026 | 3.84 | 3.95 | 3.71 | 3.71 | 3.71 | -3.89% | 33,477 |
| Mar 19, 2026 | 3.78 | 3.93 | 3.70 | 3.86 | 3.86 | -1.78% | 22,011 |
| Mar 18, 2026 | 3.84 | 3.93 | 3.81 | 3.93 | 3.93 | 3.69% | 15,548 |
| Mar 17, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -0.26% | 37,872 |
| Mar 16, 2026 | 4.01 | 4.02 | 3.80 | 3.80 | 3.80 | -1.04% | 21,830 |
| Mar 13, 2026 | 3.81 | 3.98 | 3.81 | 3.84 | 3.84 | 0.21% | 20,185 |
| Mar 12, 2026 | 4.13 | 4.20 | 3.81 | 3.83 | 3.83 | -5.15% | 27,551 |
| Mar 11, 2026 | 4.24 | 4.27 | 4.00 | 4.04 | 4.04 | -2.88% | 19,162 |
| Mar 10, 2026 | 4.15 | 4.26 | 4.06 | 4.16 | 4.16 | -0.24% | 24,673 |
| Mar 9, 2026 | 4.20 | 4.40 | 4.01 | 4.17 | 4.17 | -0.48% | 33,126 |
| Mar 6, 2026 | 4.39 | 4.50 | 4.19 | 4.19 | 4.19 | -4.99% | 20,149 |
| Mar 5, 2026 | 4.62 | 4.66 | 4.35 | 4.41 | 4.41 | -3.50% | 18,670 |
| Mar 4, 2026 | 4.64 | 4.64 | 4.40 | 4.57 | 4.57 | 2.70% | 19,907 |
| Mar 3, 2026 | 4.43 | 4.67 | 4.36 | 4.45 | 4.45 | -4.91% | 19,529 |
| Mar 2, 2026 | 4.24 | 4.75 | 4.24 | 4.68 | 4.68 | 0.43% | 39,995 |
| Feb 27, 2026 | 4.54 | 4.81 | 4.48 | 4.66 | 4.66 | 0.65% | 14,427 |
| Feb 26, 2026 | 4.50 | 4.82 | 4.49 | 4.63 | 4.63 | 0.22% | 22,116 |
| Feb 25, 2026 | 4.12 | 4.80 | 4.09 | 4.62 | 4.62 | 9.48% | 92,462 |
| Feb 24, 2026 | 4.50 | 4.56 | 4.00 | 4.22 | 4.22 | -8.46% | 59,666 |
| Feb 23, 2026 | 4.20 | 4.76 | 4.08 | 4.61 | 4.61 | 6.71% | 46,908 |
| Feb 20, 2026 | 4.59 | 4.76 | 4.22 | 4.32 | 4.32 | -8.86% | 25,303 |
| Feb 19, 2026 | 4.61 | 4.86 | 4.51 | 4.74 | 4.74 | -5.39% | 31,209 |
| Feb 18, 2026 | 4.51 | 5.07 | 4.26 | 5.01 | 5.01 | 8.32% | 57,415 |
| Feb 17, 2026 | 4.75 | 4.75 | 4.44 | 4.63 | 4.63 | -1.80% | 27,935 |
| Feb 13, 2026 | 4.50 | 4.77 | 4.45 | 4.71 | 4.71 | 0.64% | 9,256 |
| Feb 12, 2026 | 4.96 | 4.96 | 4.58 | 4.68 | 4.68 | -4.49% | 23,329 |
| Feb 11, 2026 | 4.89 | 4.96 | 4.62 | 4.90 | 4.90 | 0.20% | 24,126 |
| Feb 10, 2026 | 4.68 | 5.12 | 4.65 | 4.89 | 4.89 | 6.30% | 92,859 |
| Feb 9, 2026 | 4.50 | 4.79 | 4.23 | 4.60 | 4.60 | 2.68% | 77,934 |
| Feb 6, 2026 | 3.70 | 4.65 | 3.70 | 4.48 | 4.48 | 19.15% | 208,971 |
| Feb 5, 2026 | 4.52 | 4.52 | 3.70 | 3.76 | 3.76 | -17.18% | 123,336 |
| Feb 4, 2026 | 4.76 | 4.81 | 4.44 | 4.54 | 4.54 | -8.38% | 66,183 |
| Feb 3, 2026 | 5.15 | 5.26 | 4.87 | 4.96 | 4.96 | -2.46% | 44,145 |
| Feb 2, 2026 | 4.83 | 5.25 | 4.83 | 5.08 | 5.08 | 3.46% | 55,033 |
| Jan 30, 2026 | 4.99 | 5.07 | 4.85 | 4.91 | 4.91 | -5.39% | 69,112 |
| Jan 29, 2026 | 5.43 | 5.43 | 4.96 | 5.19 | 5.19 | -3.17% | 117,581 |
| Jan 28, 2026 | 5.53 | 5.53 | 5.22 | 5.36 | 5.36 | -3.25% | 63,969 |
| 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% | 65,966 |
| Jan 23, 2026 | 5.50 | 5.57 | 5.30 | 5.42 | 5.42 | -3.90% | 92,448 |
| Jan 22, 2026 | 5.74 | 5.89 | 5.60 | 5.64 | 5.64 | -1.40% | 75,685 |
| Jan 21, 2026 | 5.80 | 5.89 | 5.52 | 5.72 | 5.72 | -3.05% | 99,667 |
| 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% | 112,446 |
| Jan 15, 2026 | 6.81 | 6.81 | 6.49 | 6.68 | 6.68 | -2.20% | 99,203 |
| Jan 14, 2026 | 6.91 | 7.38 | 6.70 | 6.83 | 6.83 | -2.57% | 154,060 |
| Jan 13, 2026 | 7.06 | 7.17 | 6.90 | 7.01 | 7.01 | -2.23% | 169,693 |
| Jan 12, 2026 | 7.06 | 7.58 | 7.06 | 7.17 | 7.17 | 2.28% | 170,021 |
| Jan 9, 2026 | 7.09 | 7.88 | 6.71 | 7.01 | 7.01 | 3.24% | 585,692 |
| Jan 8, 2026 | 8.03 | 8.10 | 6.76 | 6.79 | 6.79 | -21.14% | 952,776 |
| Jan 7, 2026 | 6.34 | 9.45 | 6.33 | 8.61 | 8.61 | 36.02% | 4,590,985 |
| Jan 6, 2026 | 7.10 | 7.29 | 6.20 | 6.33 | 6.33 | -8.53% | 215,806 |
| Jan 5, 2026 | 7.15 | 7.63 | 6.86 | 6.92 | 6.92 | -1.56% | 164,992 |
| Jan 2, 2026 | 6.19 | 7.25 | 5.82 | 7.03 | 7.03 | 14.68% | 217,606 |
| Dec 31, 2025 | 6.37 | 6.55 | 5.75 | 6.13 | 6.13 | -7.54% | 151,404 |
| Dec 30, 2025 | 6.63 | 6.70 | 6.29 | 6.63 | 6.63 | -0.90% | 173,646 |
| Dec 29, 2025 | 6.79 | 7.01 | 6.49 | 6.69 | 6.69 | -4.56% | 118,130 |
| Dec 26, 2025 | 7.02 | 7.30 | 6.80 | 7.01 | 7.01 | -0.14% | 182,884 |
| 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% | 308,722 |
| Dec 22, 2025 | 7.15 | 8.25 | 6.92 | 7.05 | 7.05 | -1.26% | 481,506 |
| Dec 19, 2025 | 6.84 | 8.05 | 6.61 | 7.14 | 7.14 | 5.31% | 998,523 |
| Dec 18, 2025 | 6.17 | 8.00 | 6.09 | 6.78 | 6.78 | 11.33% | 2,213,653 |
| 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 |