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 (%)
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.