Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Treasure Global Inc. - Common Stock (NQ: TGL ) 0.7100 +0.0064 (+0.91%) Streaming Delayed Price Updated: 3:53 PM EDT, Aug 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 29, 2024 0.7481 0.7500 0.7000 0.7036 131,139 -0.08(-10.35%) Aug 28, 2024 0.8120 0.8720 0.7400 0.7848 206,091 -0.03(-4.18%) Aug 27, 2024 0.8700 0.8700 0.8000 0.8190 110,621 -0.04(-4.77%) Aug 26, 2024 0.8900 0.9400 0.8495 0.8600 292,649 +0.00(+0.00%) Aug 23, 2024 1.100 1.100 0.7000 0.8600 1,404,217 -0.28(-24.56%) Aug 22, 2024 1.150 1.220 1.091 1.140 864,172 +0.02(+1.79%) Aug 21, 2024 1.180 1.270 1.060 1.120 2,705,588 -0.28(-20.00%) Aug 20, 2024 1.510 2.320 1.210 1.400 78,244,368 +0.82(+141.38%) Aug 19, 2024 0.5500 0.6100 0.5402 0.5800 304,774 +0.01(+1.75%) 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.