Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treasure Global Inc. - Common Stock (NQ: TGL )

0.5700 -0.0865 (-13.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 0.6500 0.7000 0.5378 0.5700 981,939 -0.09(-13.18%)
Aug 15, 2024 0.7350 0.7350 0.6411 0.6565 291,248 -0.04(-6.20%)
Aug 14, 2024 0.7700 0.7740 0.6650 0.6999 74,839 -0.07(-8.70%)
Aug 13, 2024 0.8500 0.9390 0.7000 0.7666 426,522 -0.24(-24.10%)
Aug 12, 2024 1.130 1.130 0.9700 1.010 175,561 -0.08(-7.34%)
Aug 09, 2024 1.130 1.130 1.070 1.090 6,890 -0.03(-2.68%)
Aug 08, 2024 1.130 1.135 1.060 1.120 14,230 -0.05(-4.27%)
Aug 07, 2024 1.210 1.210 1.085 1.170 12,192 -0.03(-2.82%)
Aug 06, 2024 1.231 1.260 1.200 1.204 5,475 -0.01(-0.50%)
Aug 05, 2024 1.250 1.280 1.180 1.210 9,572 -0.09(-6.92%)
Aug 02, 2024 1.370 1.370 1.260 1.300 37,791 -0.07(-5.11%)
Aug 01, 2024 1.390 1.400 1.330 1.370 18,940 -0.02(-1.44%)
Jul 31, 2024 1.360 1.400 1.310 1.390 9,447 +0.04(+2.96%)
Jul 30, 2024 1.430 1.490 1.320 1.350 47,196 -0.07(-4.93%)
Jul 29, 2024 1.640 1.640 1.400 1.420 79,740 -0.43(-23.24%)
Jul 26, 2024 1.760 1.850 1.747 1.850 123,639 +0.06(+3.35%)
Jul 25, 2024 1.900 1.930 1.740 1.790 68,812 -0.09(-4.79%)
Jul 24, 2024 1.700 1.960 1.650 1.880 214,422 +0.19(+11.24%)
Jul 23, 2024 1.630 1.700 1.550 1.690 49,817 +0.01(+0.60%)
Jul 22, 2024 1.720 1.730 1.540 1.680 77,540 +0.00(+0.00%)
Jul 19, 2024 1.790 1.930 1.425 1.680 261,179 -0.10(-5.62%)
Jul 18, 2024 1.900 1.980 1.760 1.780 246,836 -0.19(-9.64%)
Jul 17, 2024 2.000 2.020 1.790 1.970 429,585 -0.03(-1.50%)
Jul 16, 2024 2.150 2.210 1.910 2.000 126,080 -0.14(-6.54%)
Jul 15, 2024 2.430 2.430 2.108 2.140 200,240 -0.30(-12.30%)
Jul 12, 2024 2.460 2.580 2.400 2.440 20,109 -0.02(-0.81%)
Jul 11, 2024 2.460 2.489 2.410 2.460 14,384 -0.05(-1.99%)
Jul 10, 2024 2.690 2.690 2.430 2.510 18,073 -0.14(-5.28%)
Jul 09, 2024 2.790 2.790 2.640 2.650 11,260 +0.00(+0.00%)
Jul 08, 2024 2.880 2.900 2.630 2.650 109,173 -0.15(-5.35%)
Jul 05, 2024 2.730 2.800 2.730 2.800 4,443 +0.04(+1.44%)
Jul 03, 2024 2.790 2.790 2.720 2.760 1,580 +0.01(+0.36%)
Jul 02, 2024 2.730 2.800 2.720 2.750 4,954 -0.07(-2.48%)
Jul 01, 2024 2.770 2.878 2.740 2.820 7,453 -0.02(-0.70%)
Jun 28, 2024 2.760 2.940 2.750 2.840 36,236 +0.03(+1.07%)
Jun 27, 2024 2.820 2.820 2.750 2.810 5,554 -0.00(-0.18%)
Jun 26, 2024 2.820 2.820 2.770 2.815 2,852 -0.02(-0.53%)
Jun 25, 2024 2.850 2.910 2.720 2.830 8,237 +0.05(+1.80%)
Jun 24, 2024 2.920 2.940 2.720 2.780 15,212 -0.10(-3.47%)
Jun 21, 2024 2.810 2.910 2.730 2.880 10,811 +0.02(+0.88%)
Jun 20, 2024 2.970 2.980 2.725 2.855 16,634 +0.02(+0.53%)
Jun 18, 2024 3.100 3.200 2.600 2.840 163,502 -0.19(-6.27%)
Jun 17, 2024 3.310 3.400 3.000 3.030 57,660 -0.32(-9.55%)
Jun 14, 2024 3.470 3.480 3.290 3.350 16,751 -0.10(-2.90%)
Jun 13, 2024 3.510 3.700 3.430 3.450 48,118 -0.13(-3.63%)
Jun 12, 2024 3.830 4.070 3.460 3.580 106,963 -0.23(-6.04%)
Jun 11, 2024 3.660 3.930 3.430 3.810 376,542 +0.07(+1.87%)
Jun 10, 2024 3.790 3.896 3.630 3.740 4,871 -0.05(-1.32%)
Jun 07, 2024 3.730 3.900 3.520 3.790 32,503 +0.08(+2.16%)
Jun 06, 2024 3.800 3.800 3.650 3.710 35,060 -0.15(-3.89%)
Jun 05, 2024 3.990 4.200 3.620 3.860 49,264 -0.08(-2.03%)
Jun 04, 2024 3.800 4.300 3.700 3.940 76,606 +0.12(+3.25%)
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.