ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.910 -0.280 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 4.990 5.070 4.850 4.910 69,112 -0.28(-5.39%)
Jan 29, 2026 5.430 5.430 4.960 5.190 115,308 -0.17(-3.17%)
Jan 28, 2026 5.530 5.530 5.222 5.360 61,836 -0.18(-3.25%)
Jan 27, 2026 5.480 5.690 5.220 5.540 85,839 +0.15(+2.78%)
Jan 26, 2026 5.370 5.545 5.160 5.390 64,466 -0.03(-0.55%)
Jan 23, 2026 5.500 5.565 5.302 5.420 92,448 -0.22(-3.90%)
Jan 22, 2026 5.740 5.890 5.600 5.640 71,016 -0.08(-1.40%)
Jan 21, 2026 5.800 5.890 5.520 5.720 89,025 -0.18(-3.05%)
Jan 20, 2026 6.260 6.390 5.810 5.900 162,768 -0.49(-7.67%)
Jan 16, 2026 6.590 6.640 6.330 6.390 112,446 -0.29(-4.34%)
Jan 15, 2026 6.810 6.810 6.490 6.680 98,725 -0.15(-2.20%)
Jan 14, 2026 6.910 7.380 6.700 6.830 153,137 -0.18(-2.57%)
Jan 13, 2026 7.060 7.170 6.900 7.010 166,645 -0.16(-2.23%)
Jan 12, 2026 7.060 7.580 7.060 7.170 167,836 +0.16(+2.28%)
Jan 09, 2026 7.090 7.880 6.712 7.010 585,692 +0.22(+3.24%)
Jan 08, 2026 8.030 8.100 6.760 6.790 947,302 -1.82(-21.14%)
Jan 07, 2026 6.340 9.450 6.330 8.610 4,477,310 +2.28(+36.02%)
Jan 06, 2026 7.100 7.290 6.200 6.330 214,758 -0.59(-8.53%)
Jan 05, 2026 7.150 7.630 6.855 6.920 163,568 -0.11(-1.56%)
Jan 02, 2026 6.190 7.250 5.820 7.030 217,606 +0.90(+14.68%)
Dec 31, 2025 6.370 6.550 5.750 6.130 151,404 -0.50(-7.54%)
Dec 30, 2025 6.630 6.700 6.290 6.630 171,325 -0.06(-0.90%)
Dec 29, 2025 6.790 7.010 6.490 6.690 114,761 -0.32(-4.56%)
Dec 26, 2025 7.020 7.300 6.800 7.010 182,884 -0.01(-0.14%)
Dec 24, 2025 6.745 7.780 6.704 7.020 281,901 +0.10(+1.45%)
Dec 23, 2025 7.000 7.340 6.660 6.920 305,506 -0.13(-1.84%)
Dec 22, 2025 7.150 8.250 6.920 7.050 472,028 -0.09(-1.26%)
Dec 19, 2025 6.840 8.050 6.610 7.140 998,523 +0.36(+5.31%)
Dec 18, 2025 6.170 8.000 6.090 6.780 2,183,456 +0.69(+11.33%)
Dec 17, 2025 6.260 8.780 5.700 6.090 3,047,066 -0.06(-0.98%)
Dec 16, 2025 5.870 6.150 4.510 6.150 558,038 +0.15(+2.50%)
Dec 15, 2025 8.290 8.419 5.905 6.000 631,726 -2.59(-30.15%)
Dec 12, 2025 9.910 10.22 8.060 8.590 529,087 -1.59(-15.62%)
Dec 11, 2025 9.050 12.79 8.670 10.18 2,344,872 +0.75(+7.95%)
Dec 10, 2025 10.87 11.86 8.710 9.430 1,532,719 -6.29(-40.01%)
Dec 09, 2025 17.75 26.50 15.30 15.72 3,569,304 -4.06(-20.53%)
Dec 08, 2025 51.23 58.00 15.36 19.78 6,798,091 -5.66(-22.25%)
Dec 05, 2025 6.820 29.39 6.820 25.44 25,617,358 +18.68(+276.44%)
Dec 04, 2025 5.708 6.800 5.230 6.758 109,779 +0.76(+12.75%)
Dec 03, 2025 9.200 9.796 5.450 5.994 159,451 -3.20(-34.83%)
Dec 02, 2025 10.47 10.55 9.000 9.198 57,315 -1.27(-12.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.