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 -0.190 (-4.44%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2024 0.0839 0.0880 0.0817 0.0842 1,688,330 -0.00(-0.24%)
Jan 31, 2024 0.0823 0.0862 0.0814 0.0844 3,733,621 +0.00(+1.81%)
Jan 30, 2024 0.0866 0.0871 0.0811 0.0829 1,834,340 -0.00(-4.82%)
Jan 29, 2024 0.0872 0.0900 0.0834 0.0871 1,949,163 -0.00(-0.57%)
Jan 26, 2024 0.0868 0.0940 0.0850 0.0876 3,306,474 -0.00(-2.99%)
Jan 25, 2024 0.0980 0.0980 0.0896 0.0903 2,900,442 -0.00(-5.05%)
Jan 24, 2024 0.0880 0.1040 0.0879 0.0951 6,318,089 +0.00(+3.37%)
Jan 23, 2024 0.0920 0.0988 0.0880 0.0920 6,395,597 -0.01(-8.55%)
Jan 22, 2024 0.1009 0.1070 0.0927 0.1006 14,092,560 -0.01(-10.34%)
Jan 19, 2024 0.1292 0.1300 0.1032 0.1122 62,525,480 +0.01(+8.93%)
Jan 18, 2024 0.1070 0.1399 0.1016 0.1030 35,403,520 -0.00(-1.34%)
Jan 17, 2024 0.0945 0.1185 0.0860 0.1044 34,727,080 +0.02(+19.18%)
Jan 16, 2024 0.0912 0.0919 0.0800 0.0876 5,099,109 -0.00(-5.30%)
Jan 12, 2024 0.1091 0.1150 0.0891 0.0925 11,010,881 -0.01(-8.42%)
Jan 11, 2024 0.1040 0.1040 0.0976 0.1010 454,668 -0.00(-4.08%)
Jan 10, 2024 0.1030 0.1132 0.0960 0.1053 3,246,986 +0.01(+10.26%)
Jan 09, 2024 0.0969 0.0970 0.0945 0.0955 620,932 -0.00(-1.55%)
Jan 08, 2024 0.0960 0.0978 0.0911 0.0970 483,587 +0.00(+1.25%)
Jan 05, 2024 0.0973 0.0975 0.0930 0.0958 380,112 -0.00(-1.74%)
Jan 04, 2024 0.0917 0.0991 0.0917 0.0975 609,266 +0.00(+2.09%)
Jan 03, 2024 0.0930 0.0968 0.0930 0.0955 495,444 +0.00(+3.58%)
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.