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 )

3.810 +0.070 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2023 0.6900 0.7698 0.6700 0.7100 351,537 +0.02(+3.38%)
Jul 28, 2023 0.7620 0.8145 0.6518 0.6868 851,605 -0.13(-16.33%)
Jul 27, 2023 0.7800 0.9357 0.7220 0.8208 527,898 +0.04(+5.24%)
Jul 26, 2023 0.7800 0.7900 0.7200 0.7799 113,249 -0.00(-0.01%)
Jul 25, 2023 0.8200 0.8399 0.7626 0.7800 35,401 -0.04(-4.88%)
Jul 24, 2023 0.8290 0.8399 0.7938 0.8200 36,481 +0.01(+1.23%)
Jul 21, 2023 0.7900 0.8500 0.7660 0.8100 83,113 +0.05(+5.88%)
Jul 20, 2023 0.8050 0.8100 0.7068 0.7650 261,107 -0.04(-4.67%)
Jul 19, 2023 0.8342 0.9000 0.8000 0.8025 70,590 -0.06(-6.69%)
Jul 18, 2023 0.8490 0.8600 0.8011 0.8600 404,824 +0.05(+6.04%)
Jul 17, 2023 0.8600 0.8600 0.8110 0.8110 34,501 -0.05(-5.70%)
Jul 14, 2023 0.8200 0.8700 0.8100 0.8600 34,181 +0.04(+4.88%)
Jul 13, 2023 0.8400 0.8900 0.8100 0.8200 42,737 -0.02(-2.38%)
Jul 12, 2023 0.8740 0.9000 0.8400 0.8400 67,549 -0.05(-5.25%)
Jul 11, 2023 0.9481 0.9481 0.8700 0.8865 49,342 -0.06(-6.44%)
Jul 10, 2023 0.9700 0.9700 0.9004 0.9475 13,858 +0.02(+1.77%)
Jul 07, 2023 0.9900 1.030 0.9000 0.9310 121,549 -0.10(-9.61%)
Jul 06, 2023 1.020 1.060 0.9500 1.030 27,256 +0.01(+0.98%)
Jul 05, 2023 1.140 1.140 0.9900 1.020 130,675 -0.08(-7.27%)
Jul 03, 2023 1.042 1.169 1.042 1.100 3,692 +0.07(+6.80%)
Jun 30, 2023 1.120 1.133 1.000 1.030 89,937 -0.05(-4.63%)
Jun 29, 2023 1.170 1.205 1.080 1.080 39,433 -0.07(-6.09%)
Jun 28, 2023 1.212 1.240 1.150 1.150 52,525 -0.08(-6.50%)
Jun 27, 2023 1.230 1.280 1.200 1.230 50,724 +0.00(+0.00%)
Jun 26, 2023 1.190 1.255 1.160 1.230 70,167 +0.05(+4.24%)
Jun 23, 2023 1.240 1.240 1.180 1.180 53,558 +0.00(+0.00%)
Jun 22, 2023 1.230 1.270 1.180 1.180 139,350 -0.07(-5.60%)
Jun 21, 2023 1.310 1.330 1.230 1.250 124,509 -0.06(-4.58%)
Jun 20, 2023 1.430 1.430 1.310 1.310 110,052 -0.06(-4.38%)
Jun 16, 2023 1.440 1.440 1.360 1.370 124,410 +0.01(+0.74%)
Jun 15, 2023 1.450 1.450 1.360 1.360 106,158 -0.02(-1.45%)
Jun 14, 2023 1.430 1.450 1.370 1.380 120,319 -0.06(-4.17%)
Jun 13, 2023 1.470 1.470 1.430 1.440 116,151 +0.02(+1.41%)
Jun 12, 2023 1.460 1.460 1.410 1.420 103,056 +0.02(+1.43%)
Jun 09, 2023 1.440 1.460 1.400 1.400 106,989 -0.06(-4.11%)
Jun 08, 2023 1.490 1.490 1.400 1.460 102,736 +0.03(+2.10%)
Jun 07, 2023 1.470 1.480 1.410 1.430 134,644 +0.04(+2.88%)
Jun 06, 2023 1.340 1.430 1.340 1.390 102,683 +0.04(+2.96%)
Jun 05, 2023 1.370 1.470 1.350 1.350 110,655 -0.04(-2.88%)
Jun 02, 2023 1.390 1.430 1.380 1.390 99,570 +0.00(+0.00%)
Jun 01, 2023 1.360 1.440 1.350 1.390 104,761 -0.01(-0.71%)
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%)
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.