Treasure Global Inc. - Common Stock (TGL)

Last Price6.1300

Change-0.5000 (-7.54%)

NASDAQ · Last Trade: Jan 1st, 4:01 PM EST

Historical Prices For Treasure Global Inc. - Common Stock (TGL)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	6.37	6.55	5.75	6.13	147,123	6.13
12/30/2025	6.63	6.70	6.29	6.63	171,325	6.63
12/29/2025	6.79	7.01	6.49	6.69	114,761	6.69
12/26/2025	7.02	7.30	6.80	7.01	182,884	7.01
12/24/2025	6.75	7.78	6.70	7.02	281,901	7.02
12/23/2025	7.00	7.34	6.66	6.92	305,506	6.92
12/22/2025	7.15	8.25	6.92	7.05	472,028	7.05
12/19/2025	6.84	8.05	6.61	7.14	998,523	7.14
12/18/2025	6.17	8.00	6.09	6.78	2,183,456	6.78
12/17/2025	6.26	8.78	5.70	6.09	3,047,066	6.09
12/16/2025	5.87	6.15	4.51	6.15	558,038	6.15
12/15/2025	8.29	8.42	5.91	6.00	631,726	6.00
12/12/2025	9.91	10.22	8.06	8.59	529,087	8.59
12/11/2025	9.05	12.79	8.67	10.18	2,344,872	10.18
12/10/2025	10.87	11.86	8.71	9.43	1,532,719	9.43
12/09/2025	17.75	26.50	15.30	15.72	3,569,304	15.72
12/08/2025	51.23	58.00	15.36	19.78	6,798,091	19.78
12/05/2025	6.82	29.39	6.82	25.44	25,617,358	25.44
12/04/2025	0.29	0.34	0.26	0.34	2,195,592	6.76
12/03/2025	0.46	0.49	0.27	0.30	3,189,025	5.99
12/02/2025	0.52	0.53	0.45	0.46	1,146,305	9.20
12/01/2025	0.67	0.70	0.52	0.52	8,631,989	10.47
11/28/2025	0.63	0.66	0.61	0.66	82,687	13.24
11/26/2025	0.58	0.64	0.57	0.63	337,949	12.59
11/25/2025	0.60	0.60	0.58	0.59	288,687	11.77
11/24/2025	0.62	0.62	0.57	0.62	434,245	12.40
11/21/2025	0.64	0.67	0.60	0.63	536,137	12.53
11/20/2025	0.69	0.73	0.61	0.65	1,043,986	12.94
11/19/2025	0.71	0.74	0.68	0.69	316,668	13.77
11/18/2025	0.71	0.74	0.69	0.73	137,509	14.65
11/17/2025	0.74	0.76	0.70	0.70	477,468	14.08
11/14/2025	0.74	0.88	0.72	0.78	4,296,869	15.60
11/13/2025	0.82	0.83	0.76	0.78	597,028	15.56
11/12/2025	0.79	0.89	0.77	0.85	711,292	16.99
11/11/2025	0.80	0.83	0.78	0.80	148,792	15.97
11/10/2025	0.80	0.84	0.79	0.84	344,476	16.75
11/07/2025	0.80	0.81	0.77	0.81	138,646	16.17
11/06/2025	0.82	0.82	0.77	0.80	255,308	16.03
11/05/2025	0.82	0.86	0.80	0.84	244,021	16.84
11/04/2025	0.91	0.91	0.84	0.87	361,791	17.49
11/03/2025	0.82	0.93	0.82	0.91	774,272	18.24
10/31/2025	0.76	0.87	0.76	0.85	800,327	17.03
10/30/2025	0.73	0.81	0.68	0.79	1,390,313	15.75
10/29/2025	0.73	0.75	0.73	0.75	812,998	15.00
10/28/2025	0.73	0.78	0.73	0.74	2,428,706	14.81
10/27/2025	1.04	1.17	0.82	0.82	80,783,541	16.40
10/24/2025	0.78	0.80	0.72	0.72	13,148,150	14.44
10/23/2025	0.74	0.83	0.74	0.77	508,349	15.47
10/22/2025	0.77	0.83	0.71	0.76	405,026	15.12
10/21/2025	0.84	0.87	0.80	0.80	204,352	16.01
10/20/2025	0.83	0.87	0.82	0.85	230,825	16.98
10/17/2025	0.85	0.88	0.77	0.81	364,462	16.22
10/16/2025	0.91	0.92	0.85	0.86	419,754	17.20
10/15/2025	0.95	0.97	0.83	0.91	1,175,191	18.24
10/14/2025	1.02	1.08	1.01	1.05	409,675	21.00
10/13/2025	1.02	1.09	1.00	1.07	311,397	21.40
10/10/2025	1.10	1.11	1.01	1.03	744,476	20.60
10/09/2025	1.13	1.15	1.10	1.13	867,476	22.60
10/08/2025	1.13	1.14	1.08	1.13	1,414,845	22.60
10/07/2025	1.15	1.16	1.07	1.10	6,455,558	22.00
10/06/2025	1.15	1.16	1.11	1.16	388,904	23.20
10/03/2025	1.10	1.16	1.09	1.15	347,866	23.00
10/02/2025	1.11	1.12	1.07	1.09	228,455	21.80