Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.090 +0.100 (+2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.560 1.560 1.360 1.400 127,278 -0.07(-4.76%)
May 30, 2023 1.450 1.520 1.440 1.470 80,958 -0.02(-1.28%)
May 26, 2023 1.470 1.530 1.440 1.489 71,909 +0.01(+0.61%)
May 25, 2023 1.470 1.560 1.470 1.480 65,015 -0.04(-2.63%)
May 24, 2023 1.560 1.580 1.480 1.520 134,137 +0.02(+1.33%)
May 23, 2023 1.470 1.550 1.470 1.500 88,864 +0.02(+1.35%)
May 22, 2023 1.520 1.550 1.480 1.480 92,279 -0.03(-1.99%)
May 19, 2023 1.530 1.580 1.500 1.510 140,655 -0.07(-4.43%)
May 18, 2023 1.550 1.580 1.480 1.580 97,024 +0.10(+6.76%)
May 17, 2023 1.580 1.580 1.480 1.480 113,784 -0.10(-6.33%)
May 16, 2023 1.590 1.660 1.475 1.580 97,155 -0.01(-0.63%)
May 15, 2023 1.700 1.750 1.590 1.590 418,538 -0.03(-1.85%)
May 12, 2023 1.590 1.730 1.570 1.620 442,485 +0.04(+2.53%)
May 11, 2023 1.570 1.870 1.510 1.580 968,330 +0.01(+0.64%)
May 10, 2023 1.570 2.300 1.430 1.570 3,631,012 +0.08(+5.37%)
May 09, 2023 1.450 1.570 1.420 1.490 308,229 -0.05(-3.25%)
May 08, 2023 1.500 1.580 1.450 1.540 12,576 +0.12(+8.45%)
May 05, 2023 1.470 1.510 1.350 1.420 35,600 +0.01(+0.71%)
May 04, 2023 1.460 1.480 1.340 1.410 53,966 +0.05(+3.68%)
May 03, 2023 1.500 1.500 1.360 1.360 29,612 -0.14(-9.33%)
May 02, 2023 1.360 1.500 1.360 1.500 55,197 +0.02(+1.35%)
May 01, 2023 1.580 1.600 1.450 1.480 45,520 -0.07(-4.52%)
Apr 28, 2023 1.460 1.550 1.330 1.550 171,460 +0.20(+14.81%)
Apr 27, 2023 1.340 1.390 1.322 1.350 13,662 +0.01(+0.75%)
Apr 26, 2023 1.330 1.370 1.330 1.340 44,689 +0.01(+0.75%)
Apr 25, 2023 1.370 1.430 1.300 1.330 16,053 -0.05(-3.62%)
Apr 24, 2023 1.310 1.380 1.300 1.380 21,682 +0.09(+7.06%)
Apr 21, 2023 1.400 1.400 1.250 1.289 54,106 -0.08(-5.91%)
Apr 20, 2023 1.350 1.390 1.300 1.370 6,846 +0.03(+2.24%)
Apr 19, 2023 1.460 1.460 1.300 1.340 109,058 -0.13(-8.84%)
Apr 18, 2023 1.520 1.530 1.400 1.470 132,463 -0.01(-0.34%)
Apr 17, 2023 1.405 1.590 1.405 1.475 109,920 -0.07(-4.84%)
Apr 14, 2023 1.570 1.600 1.490 1.550 123,284 -0.07(-4.32%)
Apr 13, 2023 1.620 1.623 1.500 1.620 169,184 +0.03(+1.89%)
Apr 12, 2023 1.520 1.630 1.520 1.590 119,295 +0.07(+4.61%)
Apr 11, 2023 1.630 1.680 1.520 1.520 123,429 -0.16(-9.52%)
Apr 10, 2023 1.690 1.690 1.610 1.680 124,109 +0.03(+1.82%)
Apr 06, 2023 1.600 1.690 1.520 1.650 170,458 +0.01(+0.67%)
Apr 05, 2023 1.660 1.750 1.560 1.639 318,761 -0.06(-3.59%)
Apr 04, 2023 1.910 2.300 1.630 1.700 1,039,832 -0.50(-22.73%)
Apr 03, 2023 1.710 2.400 1.580 2.200 1,664,363 +0.54(+32.53%)
Mar 31, 2023 1.580 1.690 1.550 1.660 18,928 +0.06(+3.75%)
Mar 30, 2023 1.740 1.740 1.535 1.600 24,718 +0.04(+2.56%)
Mar 29, 2023 1.440 1.560 1.433 1.560 26,748 +0.14(+9.86%)
Mar 28, 2023 1.440 1.440 1.365 1.420 26,853 +0.00(+0.00%)
Mar 27, 2023 1.400 1.445 1.320 1.420 16,462 +0.04(+2.90%)
Mar 24, 2023 1.300 1.500 1.300 1.380 75,396 +0.00(+0.00%)
Mar 23, 2023 1.300 1.439 1.300 1.380 45,727 +0.04(+3.06%)
Mar 22, 2023 1.380 1.420 1.290 1.339 65,623 +0.01(+0.68%)
Mar 21, 2023 1.320 1.350 1.290 1.330 4,118 +0.08(+6.40%)
Mar 20, 2023 1.330 1.330 1.220 1.250 6,308 -0.11(-8.09%)
Mar 17, 2023 1.210 1.400 1.210 1.360 25,086 +0.12(+9.68%)
Mar 16, 2023 1.320 1.381 1.170 1.240 66,973 -0.08(-6.06%)
Mar 15, 2023 1.390 1.390 1.300 1.320 10,544 -0.01(-0.75%)
Mar 14, 2023 1.300 1.420 1.300 1.330 41,897 -0.10(-6.93%)
Mar 13, 2023 1.446 1.450 1.350 1.429 33,198 +0.02(+1.35%)
Mar 10, 2023 1.430 1.480 1.380 1.410 11,558 -0.04(-2.76%)
Mar 09, 2023 1.470 1.490 1.390 1.450 11,414 -0.03(-2.03%)
Mar 08, 2023 1.480 1.480 1.430 1.480 78,011 +0.00(+0.00%)
Mar 07, 2023 1.480 1.545 1.440 1.480 22,131 +0.08(+5.71%)
Mar 06, 2023 1.560 1.630 1.270 1.400 232,323 -0.13(-8.50%)
Mar 03, 2023 1.540 1.640 1.465 1.530 141,125 -0.09(-5.56%)
Mar 02, 2023 1.630 1.639 1.570 1.620 9,422 -0.02(-1.22%)
Mar 01, 2023 1.530 1.640 1.450 1.640 72,498 +0.08(+5.13%)
Feb 28, 2023 1.530 1.600 1.400 1.560 164,304 -0.08(-4.88%)
Feb 27, 2023 1.620 1.650 1.580 1.640 602,430 +0.01(+0.61%)
Feb 24, 2023 1.650 1.720 1.600 1.630 69,407 -0.02(-1.21%)
Feb 23, 2023 1.800 1.800 1.620 1.650 93,621 -0.12(-6.78%)
Feb 22, 2023 1.800 1.800 1.700 1.770 58,998 -0.01(-0.56%)
Feb 21, 2023 1.650 1.780 1.650 1.780 7,813 +0.00(+0.01%)
Feb 17, 2023 1.720 1.810 1.630 1.780 95,968 +0.02(+1.13%)
Feb 16, 2023 1.700 1.850 1.700 1.760 101,673 +0.04(+2.33%)
Feb 15, 2023 1.740 1.840 1.670 1.720 147,923 -0.07(-3.91%)
Feb 14, 2023 1.840 1.890 1.750 1.790 130,482 -0.06(-3.24%)
Feb 13, 2023 1.893 1.910 1.800 1.850 40,273 +0.04(+2.21%)
Feb 10, 2023 1.920 1.990 1.750 1.810 50,033 -0.18(-9.05%)
Feb 09, 2023 2.090 2.100 1.960 1.990 24,841 -0.03(-1.49%)
Feb 08, 2023 2.000 2.040 1.953 2.020 19,589 -0.04(-1.94%)
Feb 07, 2023 1.980 2.080 1.900 2.060 89,403 +0.07(+3.52%)
Feb 06, 2023 1.800 2.060 1.760 1.990 74,704 +0.13(+6.99%)
Feb 03, 2023 1.860 1.890 1.800 1.860 48,301 +0.01(+0.54%)
Feb 02, 2023 1.810 1.850 1.780 1.850 36,678 +0.04(+2.21%)
Feb 01, 2023 1.800 1.880 1.790 1.810 15,179 +0.03(+1.69%)
Jan 31, 2023 1.830 1.830 1.718 1.780 53,346 +0.05(+2.89%)
Jan 30, 2023 1.780 1.790 1.720 1.730 32,450 -0.09(-4.95%)
Jan 27, 2023 1.870 1.870 1.800 1.820 37,148 -0.01(-0.55%)
Jan 26, 2023 1.790 1.830 1.790 1.830 21,644 +0.04(+2.23%)
Jan 25, 2023 1.800 1.870 1.710 1.790 77,643 +0.00(+0.00%)
Jan 24, 2023 1.920 1.980 1.760 1.790 134,584 -0.17(-8.67%)
Jan 23, 2023 1.990 2.030 1.900 1.960 183,349 -0.09(-4.39%)
Jan 20, 2023 2.000 2.320 1.950 2.050 474,006 +0.01(+0.49%)
Jan 19, 2023 2.400 2.400 1.975 2.040 285,326 -0.21(-9.33%)
Jan 18, 2023 2.050 2.270 1.841 2.250 364,563 +0.20(+9.76%)
Jan 17, 2023 1.880 2.330 1.850 2.050 1,129,184 +0.24(+13.26%)
Jan 13, 2023 1.850 1.863 1.730 1.810 131,466 -0.04(-2.16%)
Jan 12, 2023 1.860 1.960 1.800 1.850 182,484 -0.07(-3.65%)
Jan 11, 2023 1.670 1.980 1.639 1.920 403,927 +0.23(+13.61%)
Jan 10, 2023 1.780 3.180 1.510 1.690 5,886,025 -0.02(-1.17%)
Jan 09, 2023 1.720 1.750 1.660 1.710 43,446 +0.07(+4.27%)
Jan 06, 2023 1.620 1.660 1.610 1.640 17,442 +0.03(+1.86%)
Jan 05, 2023 1.690 1.750 1.610 1.610 125,725 -0.04(-2.42%)
Jan 04, 2023 1.690 1.710 1.550 1.650 40,736 +0.01(+0.61%)
Jan 03, 2023 1.730 1.810 1.600 1.640 67,801 -0.07(-4.09%)
Dec 30, 2022 1.700 1.737 1.630 1.710 26,648 -0.01(-0.58%)
Dec 29, 2022 1.720 1.760 1.700 1.720 29,475 -0.04(-2.27%)
Dec 28, 2022 1.770 1.770 1.700 1.760 10,528 +0.00(+0.00%)
Dec 27, 2022 1.780 1.820 1.690 1.760 39,934 +0.01(+0.57%)
Dec 23, 2022 1.750 1.750 1.630 1.750 38,521 -0.01(-0.57%)
Dec 22, 2022 1.650 1.839 1.600 1.760 31,811 +0.10(+6.02%)
Dec 21, 2022 1.810 1.839 1.650 1.660 36,722 -0.12(-6.74%)
Dec 20, 2022 1.840 1.880 1.640 1.780 28,394 -0.06(-3.26%)
Dec 19, 2022 1.810 1.850 1.750 1.840 20,443 +0.00(+0.00%)
Dec 16, 2022 1.850 1.960 1.840 1.840 54,849 +0.00(+0.00%)
Dec 15, 2022 1.900 1.919 1.750 1.840 25,645 -0.06(-3.16%)
Dec 14, 2022 1.990 2.020 1.780 1.900 52,088 -0.06(-3.06%)
Dec 13, 2022 1.970 2.080 1.950 1.960 44,750 -0.01(-0.25%)
Dec 12, 2022 2.060 2.080 1.860 1.965 83,872 -0.03(-1.75%)
Dec 09, 2022 1.950 2.049 1.900 2.000 90,101 +0.10(+5.26%)
Dec 08, 2022 1.860 1.949 1.810 1.900 51,073 +0.09(+4.97%)
Dec 07, 2022 1.880 1.950 1.810 1.810 97,492 -0.02(-1.09%)
Dec 06, 2022 1.980 1.980 1.800 1.830 53,167 +0.08(+4.57%)
Dec 05, 2022 1.880 1.950 1.660 1.750 48,827 -0.14(-7.41%)
Dec 02, 2022 1.825 1.920 1.825 1.890 6,264 -0.04(-2.07%)
Dec 01, 2022 1.930 1.949 1.850 1.930 31,868 +0.01(+0.52%)
Nov 30, 2022 1.950 1.950 1.850 1.920 36,406 -0.02(-1.14%)
Nov 29, 2022 1.980 1.980 1.851 1.942 11,171 +0.03(+1.69%)
Nov 28, 2022 1.960 1.988 1.880 1.910 16,902 -0.04(-2.05%)
Nov 25, 2022 1.980 1.998 1.830 1.950 8,864 +0.01(+0.78%)
Nov 23, 2022 1.950 1.985 1.900 1.935 14,574 -0.01(-0.77%)
Nov 22, 2022 1.890 1.950 1.852 1.950 16,574 +0.06(+3.17%)
Nov 21, 2022 1.980 2.109 1.855 1.890 21,617 -0.09(-4.55%)
Nov 18, 2022 2.000 2.060 1.880 1.980 31,992 -0.02(-1.00%)
Nov 17, 2022 2.020 2.030 1.849 2.000 11,546 +0.01(+0.50%)
Nov 16, 2022 2.040 2.050 1.930 1.990 52,097 +0.00(+0.00%)
Nov 15, 2022 2.000 2.210 1.920 1.990 71,675 +0.07(+3.65%)
Nov 14, 2022 1.940 2.000 1.800 1.920 51,798 -0.02(-1.03%)
Nov 11, 2022 1.910 1.991 1.870 1.940 66,002 +0.11(+6.01%)
Nov 10, 2022 1.860 2.000 1.767 1.830 43,857 +0.09(+5.17%)
Nov 09, 2022 1.930 2.050 1.640 1.740 53,574 -0.19(-9.84%)
Nov 08, 2022 2.010 2.120 1.870 1.930 61,060 -0.02(-1.03%)
Nov 07, 2022 1.820 2.130 1.820 1.950 95,482 +0.10(+5.41%)
Nov 04, 2022 1.550 1.850 1.550 1.850 76,414 +0.33(+21.71%)
Nov 03, 2022 1.780 1.780 1.520 1.520 49,005 -0.26(-14.61%)
Nov 02, 2022 1.940 1.940 1.750 1.780 32,209 -0.11(-5.73%)
Nov 01, 2022 1.950 1.980 1.840 1.888 30,509 -0.04(-2.17%)
Oct 31, 2022 1.930 2.000 1.910 1.930 34,065 +0.11(+6.04%)
Oct 28, 2022 1.890 1.900 1.750 1.820 42,911 -0.07(-3.70%)
Oct 27, 2022 1.790 1.890 1.780 1.890 17,415 +0.11(+6.18%)
Oct 26, 2022 1.770 1.800 1.750 1.780 13,345 +0.04(+2.30%)
Oct 25, 2022 1.660 1.830 1.660 1.740 29,290 +0.09(+5.21%)
Oct 24, 2022 1.900 1.900 1.590 1.654 50,758 -0.21(-11.09%)
Oct 21, 2022 1.820 1.900 1.820 1.860 36,561 -0.04(-2.11%)
Oct 20, 2022 1.980 2.080 1.840 1.900 17,814 -0.10(-5.00%)
Oct 19, 2022 2.010 2.030 2.000 2.000 33,546 -0.02(-0.99%)
Oct 18, 2022 2.000 2.050 1.960 2.020 20,847 +0.02(+1.00%)
Oct 17, 2022 1.980 2.120 1.970 2.000 97,731 -0.02(-0.99%)
Oct 14, 2022 2.030 2.170 1.900 2.020 197,422 -0.02(-0.98%)
Oct 13, 2022 2.150 2.260 1.950 2.040 106,767 -0.13(-5.99%)
Oct 12, 2022 2.200 2.250 2.070 2.170 199,371 -0.07(-3.13%)
Oct 11, 2022 2.020 2.350 2.020 2.240 73,824 -0.06(-2.61%)
Oct 10, 2022 2.400 2.438 2.200 2.300 41,225 +0.02(+0.88%)
Oct 07, 2022 2.250 2.450 2.170 2.280 71,768 +0.05(+2.24%)
Oct 06, 2022 2.360 2.420 2.200 2.230 44,279 -0.13(-5.51%)
Oct 05, 2022 2.160 2.460 2.124 2.360 102,376 +0.20(+9.26%)
Oct 04, 2022 2.060 2.240 2.031 2.160 90,024 +0.12(+5.88%)
Oct 03, 2022 1.990 2.200 1.880 2.040 79,146 +0.02(+0.99%)
Sep 30, 2022 2.020 2.300 1.984 2.020 181,254 -0.06(-2.88%)
Sep 29, 2022 1.910 2.080 1.873 2.080 77,617 +0.12(+6.12%)
Sep 28, 2022 1.900 2.090 1.860 1.960 82,268 +0.04(+2.08%)
Sep 27, 2022 2.010 2.120 1.810 1.920 52,830 -0.04(-2.04%)
Sep 26, 2022 1.900 2.120 1.800 1.960 70,807 +0.06(+3.16%)
Sep 23, 2022 2.030 2.030 1.860 1.900 74,980 -0.14(-6.86%)
Sep 22, 2022 2.050 2.190 2.030 2.040 94,691 -0.02(-0.97%)
Sep 21, 2022 2.170 2.300 2.050 2.060 187,072 -0.11(-5.07%)
Sep 20, 2022 2.200 2.460 2.160 2.170 162,452 -0.01(-0.46%)
Sep 19, 2022 2.500 2.660 2.180 2.180 125,436 -0.33(-13.15%)
Sep 16, 2022 2.700 2.740 2.510 2.510 134,113 -0.20(-7.38%)
Sep 15, 2022 2.880 3.160 2.700 2.710 290,043 -0.24(-8.14%)
Sep 14, 2022 2.850 3.150 2.750 2.950 325,938 +0.03(+1.03%)
Sep 13, 2022 3.090 3.200 2.870 2.920 215,774 -0.20(-6.41%)
Sep 12, 2022 3.020 3.470 3.000 3.120 656,409 +0.10(+3.31%)
Sep 09, 2022 2.890 3.130 2.810 3.020 461,774 +0.22(+7.86%)
Sep 08, 2022 2.900 2.940 2.770 2.800 84,710 -0.04(-1.41%)
Sep 07, 2022 2.800 3.040 2.710 2.840 121,123 +0.04(+1.43%)
Sep 06, 2022 3.120 3.169 2.750 2.800 141,110 -0.40(-12.50%)
Sep 02, 2022 3.300 3.422 3.060 3.200 264,467 +0.00(+0.00%)
Sep 01, 2022 3.400 3.580 3.110 3.200 229,997 -0.25(-7.25%)
Aug 31, 2022 3.330 3.670 3.300 3.450 370,720 +0.18(+5.50%)
Aug 30, 2022 3.630 3.770 3.100 3.270 326,724 -0.36(-9.92%)
Aug 29, 2022 3.730 3.880 3.620 3.630 133,035 -0.18(-4.72%)
Aug 26, 2022 4.210 4.440 3.754 3.810 377,009 -0.46(-10.77%)
Aug 25, 2022 4.780 4.856 4.240 4.270 344,454 -0.61(-12.50%)
Aug 24, 2022 4.880 4.980 4.700 4.880 196,156 -0.00(-0.00%)
Aug 23, 2022 5.530 5.870 4.620 4.880 1,665,356 -0.52(-9.63%)
Aug 22, 2022 5.480 5.631 5.070 5.400 850,388 -0.29(-5.10%)
Aug 19, 2022 5.460 6.660 5.310 5.690 2,070,743 -0.13(-2.23%)
Aug 18, 2022 5.710 5.960 5.280 5.820 922,117 -0.23(-3.80%)
Aug 17, 2022 6.750 6.750 5.700 6.050 976,381 -0.89(-12.82%)
Aug 16, 2022 8.710 8.960 6.750 6.940 4,970,983 -0.26(-3.61%)
Aug 15, 2022 7.150 8.010 6.250 7.200 3,826,651 -1.20(-14.29%)
Aug 12, 2022 13.21 15.80 7.210 8.400 13,124,665 -9.42(-52.86%)
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.