Skip to main content

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

0.2379 -0.0058 (-2.38%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 0.2300 0.2689 0.2243 0.2437 976,964 +0.01(+4.82%)
Dec 06, 2024 0.2236 0.2400 0.2150 0.2325 418,561 +0.01(+3.89%)
Dec 05, 2024 0.2265 0.2273 0.2109 0.2238 969,744 -0.01(-2.27%)
Dec 04, 2024 0.2085 0.2345 0.2020 0.2290 1,507,577 +0.00(+1.28%)
Dec 03, 2024 0.2042 0.2348 0.1999 0.2261 12,530,837 +0.00(+1.85%)
Dec 02, 2024 0.3150 0.3199 0.2112 0.2220 2,451,110 -0.07(-24.59%)
Nov 29, 2024 0.3500 0.3598 0.2820 0.2944 1,845,313 -0.12(-29.08%)
Nov 27, 2024 0.3460 0.4500 0.3280 0.4151 5,597,275 +0.09(+26.55%)
Nov 26, 2024 0.3300 0.3470 0.3200 0.3280 76,185 +0.00(+1.23%)
Nov 25, 2024 0.3400 0.3798 0.3110 0.3240 201,333 -0.00(-0.37%)
Nov 22, 2024 0.3090 0.3349 0.2995 0.3252 168,690 +0.01(+4.16%)
Nov 21, 2024 0.3010 0.3169 0.2927 0.3122 84,371 +0.00(+0.71%)
Nov 20, 2024 0.3199 0.3300 0.2920 0.3100 125,974 -0.01(-3.94%)
Nov 19, 2024 0.3200 0.3300 0.2976 0.3227 431,598 -0.01(-3.67%)
Nov 18, 2024 0.3200 0.3576 0.3200 0.3350 99,403 +0.02(+5.68%)
Nov 15, 2024 0.3200 0.3465 0.3101 0.3170 177,127 +0.00(+1.15%)
Nov 14, 2024 0.3712 0.3869 0.2800 0.3134 1,315,155 -0.06(-15.37%)
Nov 13, 2024 0.4160 0.4560 0.3607 0.3703 775,303 -0.06(-13.88%)
Nov 12, 2024 0.4125 0.4398 0.4058 0.4300 275,479 +0.00(+0.75%)
Nov 11, 2024 0.3540 0.4300 0.3540 0.4268 437,386 +0.06(+17.90%)
Nov 08, 2024 0.3900 0.4216 0.3394 0.3620 1,592,767 -0.05(-11.49%)
Nov 07, 2024 0.4100 0.4715 0.3516 0.4090 2,205,036 +0.00(+1.16%)
Nov 06, 2024 0.4500 0.4790 0.3855 0.4043 445,356 -0.06(-12.13%)
Nov 05, 2024 0.5100 0.5379 0.4595 0.4601 391,702 -0.05(-10.35%)
Nov 04, 2024 0.5385 0.5492 0.4857 0.5132 248,307 -0.07(-11.36%)
Nov 01, 2024 0.5500 0.5850 0.5350 0.5790 616,390 +0.02(+3.74%)
Oct 31, 2024 0.6196 0.6300 0.5500 0.5581 245,383 -0.05(-7.90%)
Oct 30, 2024 0.6181 0.6578 0.5427 0.6060 795,298 -0.02(-3.66%)
Oct 29, 2024 0.6900 0.7200 0.5944 0.6290 631,062 -0.04(-6.06%)
Oct 28, 2024 0.7390 0.7610 0.6200 0.6696 607,216 -0.03(-4.34%)
Oct 25, 2024 0.7000 0.7000 0.6600 0.7000 41,549 +0.00(+0.14%)
Oct 24, 2024 0.6978 0.7100 0.6600 0.6990 120,976 +0.02(+3.19%)
Oct 23, 2024 0.6938 0.7101 0.6325 0.6774 656,144 -0.04(-5.92%)
Oct 22, 2024 0.7700 0.7973 0.6998 0.7200 375,107 -0.05(-6.49%)
Oct 21, 2024 0.9400 0.9600 0.7300 0.7700 329,434 -0.17(-17.67%)
Oct 18, 2024 0.9200 1.012 0.9000 0.9353 131,802 +0.01(+0.94%)
Oct 17, 2024 0.8600 0.9400 0.8294 0.9266 88,603 +0.07(+7.74%)
Oct 16, 2024 0.8106 0.8600 0.8000 0.8600 32,131 +0.02(+2.92%)
Oct 15, 2024 0.8200 0.8456 0.8000 0.8356 27,159 +0.00(+0.00%)
Oct 14, 2024 0.8000 0.8356 0.7802 0.8356 28,451 +0.02(+2.88%)
Oct 11, 2024 0.7700 0.8122 0.7700 0.8122 35,851 +0.01(+1.65%)
Oct 10, 2024 0.7817 0.8151 0.7658 0.7990 48,568 +0.01(+1.10%)
Oct 09, 2024 0.8200 0.8919 0.7809 0.7903 68,651 -0.03(-3.62%)
Oct 08, 2024 1.090 1.090 0.8101 0.8200 492,105 -0.29(-26.13%)
Oct 07, 2024 1.210 1.230 1.080 1.110 388,231 -0.10(-8.26%)
Oct 04, 2024 1.270 1.270 1.200 1.210 139,782 -0.03(-2.42%)
Oct 03, 2024 1.230 1.300 1.180 1.240 442,359 -0.16(-11.43%)
Oct 02, 2024 1.440 1.530 1.200 1.400 2,731,261 +0.20(+16.67%)
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.