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 )

4.550 -0.200 (-4.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 4.990 4.990 4.550 4.550 22,218 -0.20(-4.21%)
Apr 22, 2024 4.760 5.030 4.610 4.750 62,914 +0.06(+1.28%)
Apr 19, 2024 4.820 4.973 4.600 4.690 91,092 +0.12(+2.63%)
Apr 18, 2024 4.340 4.800 4.168 4.570 258,211 +0.28(+6.53%)
Apr 17, 2024 4.030 4.490 4.030 4.290 65,082 +0.29(+7.25%)
Apr 16, 2024 3.840 4.080 3.840 4.000 29,262 -0.05(-1.36%)
Apr 15, 2024 4.310 4.676 3.800 4.055 214,037 -0.27(-6.13%)
Apr 12, 2024 4.710 4.710 4.300 4.320 42,138 -0.52(-10.74%)
Apr 11, 2024 4.570 4.930 4.550 4.840 102,501 +0.23(+4.99%)
Apr 10, 2024 4.760 5.010 4.600 4.610 65,549 -0.26(-5.34%)
Apr 09, 2024 4.780 5.200 4.720 4.870 60,767 +0.00(+0.00%)
Apr 08, 2024 5.360 5.680 4.650 4.870 49,164 -0.49(-9.14%)
Apr 05, 2024 5.380 5.800 5.290 5.360 131,123 -0.11(-2.01%)
Apr 04, 2024 5.250 6.040 5.210 5.470 114,851 +0.08(+1.48%)
Apr 03, 2024 5.050 5.600 5.010 5.390 171,599 +0.15(+2.86%)
Apr 02, 2024 4.280 5.425 4.020 5.240 256,067 +0.97(+22.72%)
Apr 01, 2024 4.030 4.320 4.000 4.270 121,200 +0.25(+6.22%)
Mar 28, 2024 4.040 4.230 3.942 4.020 73,287 -0.05(-1.23%)
Mar 27, 2024 4.020 4.190 3.920 4.070 58,987 +0.14(+3.56%)
Mar 26, 2024 4.230 4.410 3.900 3.930 168,403 -0.42(-9.66%)
Mar 25, 2024 4.200 4.420 4.200 4.350 194,409 -0.05(-1.14%)
Mar 22, 2024 4.230 4.680 4.200 4.400 193,926 -0.06(-1.35%)
Mar 21, 2024 5.360 5.470 4.170 4.460 940,786 -1.59(-26.28%)
Mar 20, 2024 7.280 8.690 5.500 6.050 33,640,816 +1.67(+38.13%)
Mar 19, 2024 3.800 4.565 3.720 4.380 146,749 +0.47(+12.02%)
Mar 18, 2024 4.000 4.190 3.870 3.910 27,938 -0.13(-3.22%)
Mar 15, 2024 3.910 4.280 3.910 4.040 32,913 +0.14(+3.59%)
Mar 14, 2024 4.100 4.195 3.760 3.900 44,263 -0.20(-4.88%)
Mar 13, 2024 3.990 4.230 3.804 4.100 50,445 +0.31(+8.18%)
Mar 12, 2024 4.340 4.587 3.630 3.790 155,751 -0.59(-13.39%)
Mar 11, 2024 3.900 4.690 3.900 4.376 202,425 +0.43(+10.78%)
Mar 08, 2024 4.250 4.580 3.910 3.950 806,687 -1.09(-21.63%)
Mar 07, 2024 4.800 5.190 4.250 5.040 483,486 +0.59(+13.26%)
Mar 06, 2024 3.510 4.500 3.510 4.450 413,558 +0.95(+27.14%)
Mar 05, 2024 3.570 3.840 3.500 3.500 52,013 -0.12(-3.31%)
Mar 04, 2024 3.620 3.690 3.344 3.620 140,566 +0.20(+5.85%)
Mar 01, 2024 3.280 3.500 3.110 3.420 105,538 +0.08(+2.40%)
Feb 29, 2024 3.760 3.860 3.260 3.340 70,579 -0.46(-12.11%)
Feb 28, 2024 3.950 4.000 3.700 3.800 110,650 +0.07(+1.88%)
Feb 27, 2024 3.820 4.010 3.626 3.730 91,301 +3.67(+6044.98%)
Feb 26, 2024 0.0570 0.0650 0.0550 0.0607 8,130,373 +0.00(+1.85%)
Feb 23, 2024 0.0779 0.0779 0.0556 0.0596 14,872,906 -0.02(-25.96%)
Feb 22, 2024 0.0765 0.0829 0.0735 0.0805 12,291,451 +0.01(+6.91%)
Feb 21, 2024 0.0746 0.0800 0.0734 0.0753 5,063,386 +0.00(+0.00%)
Feb 20, 2024 0.0780 0.0822 0.0716 0.0753 7,018,314 -0.00(-3.59%)
Feb 16, 2024 0.0900 0.0900 0.0761 0.0781 13,160,306 -0.01(-9.71%)
Feb 15, 2024 0.1000 0.1047 0.0850 0.0865 27,747,256 -0.07(-45.53%)
Feb 14, 2024 0.1107 0.1799 0.1100 0.1588 120,885,392 +0.06(+60.40%)
Feb 13, 2024 0.0929 0.1000 0.0900 0.0990 3,658,598 +0.01(+8.55%)
Feb 12, 2024 0.0900 0.0959 0.0885 0.0912 3,023,998 +0.00(+2.36%)
Feb 09, 2024 0.0907 0.0964 0.0870 0.0891 2,756,384 -0.00(-3.99%)
Feb 08, 2024 0.0900 0.0987 0.0862 0.0928 2,678,596 +0.01(+6.18%)
Feb 07, 2024 0.0940 0.0981 0.0852 0.0874 2,530,951 -0.01(-7.12%)
Feb 06, 2024 0.1080 0.1153 0.0905 0.0941 7,006,117 -0.02(-14.14%)
Feb 05, 2024 0.0937 0.1240 0.0870 0.1096 23,881,764 +0.02(+26.71%)
Feb 02, 2024 0.0844 0.0865 0.0790 0.0865 3,762,623 +0.00(+2.73%)
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.