Treasure Global Inc. (TGL)
NASDAQ: TGL · Real-Time Price · USD
3.890
+0.060 (1.57%)
At close: Jun 26, 2026, 4:00 PM EDT
3.800
-0.090 (-2.31%)
After-hours: Jun 26, 2026, 7:36 PM EDT
Treasure Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.77 | 3.90 | 3.71 | 3.89 | 3.89 | 1.57% | 13,841 |
| Jun 25, 2026 | 3.85 | 3.90 | 3.68 | 3.83 | 3.83 | -3.04% | 33,366 |
| Jun 24, 2026 | 4.11 | 4.11 | 3.76 | 3.95 | 3.95 | -3.54% | 115,386 |
| Jun 23, 2026 | 4.23 | 4.23 | 3.96 | 4.10 | 4.10 | -1.21% | 30,875 |
| Jun 22, 2026 | 4.22 | 4.30 | 4.05 | 4.15 | 4.15 | -2.47% | 31,261 |
| Jun 18, 2026 | 4.25 | 4.37 | 4.12 | 4.25 | 4.25 | 1.67% | 39,136 |
| Jun 17, 2026 | 4.25 | 4.25 | 4.12 | 4.18 | 4.18 | -1.65% | 17,120 |
| Jun 16, 2026 | 4.30 | 4.44 | 4.15 | 4.25 | 4.25 | -1.62% | 47,545 |
| Jun 15, 2026 | 4.34 | 4.58 | 4.17 | 4.32 | 4.32 | - | 52,625 |
| Jun 12, 2026 | 4.19 | 4.70 | 4.15 | 4.32 | 4.32 | 3.85% | 51,484 |
| Jun 11, 2026 | 4.70 | 5.13 | 4.07 | 4.16 | 4.16 | -19.22% | 1,059,552 |
| Jun 10, 2026 | 4.15 | 5.22 | 4.09 | 5.15 | 5.15 | 26.85% | 180,548 |
| Jun 9, 2026 | 4.34 | 4.34 | 4.01 | 4.06 | 4.06 | -4.69% | 16,304 |
| Jun 8, 2026 | 4.40 | 4.40 | 4.09 | 4.26 | 4.26 | -2.96% | 27,193 |
| Jun 5, 2026 | 4.30 | 4.40 | 4.10 | 4.39 | 4.39 | 0.46% | 12,722 |
| Jun 4, 2026 | 4.64 | 4.68 | 4.27 | 4.37 | 4.37 | 2.10% | 30,425 |
| Jun 3, 2026 | 4.16 | 4.90 | 3.90 | 4.28 | 4.28 | -0.23% | 446,102 |
| Jun 2, 2026 | 4.51 | 4.51 | 4.15 | 4.29 | 4.29 | -2.50% | 24,053 |
| Jun 1, 2026 | 4.26 | 4.51 | 4.26 | 4.40 | 4.40 | -1.12% | 11,952 |
| May 29, 2026 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 3.49% | 19,038 |
| May 28, 2026 | 4.19 | 4.31 | 4.09 | 4.30 | 4.30 | 2.14% | 12,185 |
| May 27, 2026 | 4.28 | 4.30 | 4.16 | 4.21 | 4.21 | 2.93% | 12,971 |
| May 26, 2026 | 4.03 | 4.28 | 3.85 | 4.09 | 4.09 | 5.41% | 56,735 |
| May 22, 2026 | 3.96 | 4.10 | 3.88 | 3.88 | 3.88 | -4.67% | 14,886 |
| May 21, 2026 | 4.22 | 4.22 | 3.93 | 4.07 | 4.07 | 4.09% | 57,152 |
| May 20, 2026 | 3.86 | 4.00 | 3.77 | 3.91 | 3.91 | 1.03% | 7,809 |
| May 19, 2026 | 3.87 | 4.03 | 3.73 | 3.87 | 3.87 | -0.26% | 36,509 |
| May 18, 2026 | 3.91 | 3.98 | 3.76 | 3.88 | 3.88 | -1.77% | 20,960 |
| May 15, 2026 | 4.00 | 4.45 | 3.89 | 3.95 | 3.95 | -5.05% | 26,727 |
| May 14, 2026 | 4.18 | 4.33 | 4.03 | 4.16 | 4.16 | -0.95% | 18,337 |
| May 13, 2026 | 4.31 | 4.42 | 4.20 | 4.20 | 4.20 | 0.24% | 9,385 |
| May 12, 2026 | 4.40 | 4.40 | 4.17 | 4.19 | 4.19 | -3.01% | 8,510 |
| May 11, 2026 | 4.55 | 4.71 | 4.30 | 4.32 | 4.32 | -6.70% | 20,259 |
| May 8, 2026 | 4.64 | 4.79 | 4.52 | 4.63 | 4.63 | -1.49% | 11,521 |
| May 7, 2026 | 4.80 | 4.80 | 4.44 | 4.70 | 4.70 | -1.88% | 49,689 |
| May 6, 2026 | 4.34 | 4.96 | 4.30 | 4.79 | 4.79 | 11.40% | 47,376 |
| May 5, 2026 | 4.44 | 4.44 | 4.22 | 4.30 | 4.30 | -0.46% | 16,224 |
| May 4, 2026 | 4.41 | 4.52 | 4.24 | 4.32 | 4.32 | 2.86% | 37,311 |
| May 1, 2026 | 4.15 | 4.20 | 4.06 | 4.20 | 4.20 | - | 6,775 |
| Apr 30, 2026 | 4.27 | 4.27 | 4.13 | 4.20 | 4.20 | - | 13,002 |
| Apr 29, 2026 | 4.24 | 4.39 | 4.16 | 4.20 | 4.20 | -1.87% | 23,656 |
| Apr 28, 2026 | 4.48 | 4.54 | 4.28 | 4.28 | 4.28 | -6.14% | 25,581 |
| Apr 27, 2026 | 4.16 | 4.56 | 4.08 | 4.56 | 4.56 | 7.04% | 18,286 |
| Apr 24, 2026 | 4.33 | 4.35 | 4.16 | 4.26 | 4.26 | -1.62% | 17,260 |
| Apr 23, 2026 | 4.26 | 4.49 | 4.26 | 4.33 | 4.33 | 0.46% | 9,140 |
| Apr 22, 2026 | 4.43 | 4.68 | 4.25 | 4.31 | 4.31 | -5.07% | 49,726 |
| Apr 21, 2026 | 4.65 | 4.65 | 4.24 | 4.54 | 4.54 | -1.30% | 52,558 |
| Apr 20, 2026 | 4.20 | 4.72 | 4.04 | 4.60 | 4.60 | 10.31% | 56,835 |
| 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% | 23,141 |
| Apr 15, 2026 | 3.69 | 3.90 | 3.69 | 3.88 | 3.88 | 3.74% | 19,070 |
| Apr 14, 2026 | 3.76 | 3.80 | 3.73 | 3.74 | 3.74 | 0.81% | 25,926 |
| 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% | 8,389 |
| Apr 9, 2026 | 3.67 | 3.81 | 3.62 | 3.65 | 3.65 | -2.93% | 22,220 |
| Apr 8, 2026 | 3.99 | 4.01 | 3.74 | 3.76 | 3.76 | -1.31% | 48,300 |
| Apr 7, 2026 | 4.03 | 4.19 | 3.68 | 3.81 | 3.81 | -5.22% | 96,828 |
| Apr 6, 2026 | 3.76 | 4.30 | 3.75 | 4.02 | 4.02 | 7.49% | 159,519 |
| Apr 2, 2026 | 3.61 | 3.85 | 3.44 | 3.74 | 3.74 | -1.84% | 43,064 |
| Apr 1, 2026 | 3.64 | 3.85 | 3.41 | 3.81 | 3.81 | 7.02% | 278,051 |
| Mar 31, 2026 | 3.66 | 3.69 | 3.40 | 3.56 | 3.56 | 0.85% | 42,797 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.50 | 3.53 | 3.53 | -10.18% | 36,361 |
| Mar 27, 2026 | 3.90 | 4.16 | 3.76 | 3.93 | 3.93 | 2.34% | 67,335 |
| Mar 26, 2026 | 4.01 | 4.03 | 3.57 | 3.84 | 3.84 | -1.54% | 444,684 |
| Mar 25, 2026 | 4.01 | 4.01 | 3.88 | 3.90 | 3.90 | 0.52% | 10,583 |
| Mar 24, 2026 | 3.85 | 4.07 | 3.78 | 3.88 | 3.88 | -0.51% | 19,505 |
| Mar 23, 2026 | 3.71 | 3.90 | 3.70 | 3.90 | 3.90 | 5.12% | 16,964 |
| Mar 20, 2026 | 3.84 | 3.95 | 3.71 | 3.71 | 3.71 | -3.89% | 33,679 |
| 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 |