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 (%)
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%)
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.