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 )

4.745 +0.205 (+4.52%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 17, 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 (%)
Apr 28, 2023 1.460 1.550 1.330 1.550 171,460 +0.20(+14.81%)
Apr 27, 2023 1.340 1.390 1.322 1.350 13,662 +0.01(+0.75%)
Apr 26, 2023 1.330 1.370 1.330 1.340 44,689 +0.01(+0.75%)
Apr 25, 2023 1.370 1.430 1.300 1.330 16,053 -0.05(-3.62%)
Apr 24, 2023 1.310 1.380 1.300 1.380 21,682 +0.09(+7.06%)
Apr 21, 2023 1.400 1.400 1.250 1.289 54,106 -0.08(-5.91%)
Apr 20, 2023 1.350 1.390 1.300 1.370 6,846 +0.03(+2.24%)
Apr 19, 2023 1.460 1.460 1.300 1.340 109,058 -0.13(-8.84%)
Apr 18, 2023 1.520 1.530 1.400 1.470 132,463 -0.01(-0.34%)
Apr 17, 2023 1.405 1.590 1.405 1.475 109,920 -0.07(-4.84%)
Apr 14, 2023 1.570 1.600 1.490 1.550 123,284 -0.07(-4.32%)
Apr 13, 2023 1.620 1.623 1.500 1.620 169,184 +0.03(+1.89%)
Apr 12, 2023 1.520 1.630 1.520 1.590 119,295 +0.07(+4.61%)
Apr 11, 2023 1.630 1.680 1.520 1.520 123,429 -0.16(-9.52%)
Apr 10, 2023 1.690 1.690 1.610 1.680 124,109 +0.03(+1.82%)
Apr 06, 2023 1.600 1.690 1.520 1.650 170,458 +0.01(+0.67%)
Apr 05, 2023 1.660 1.750 1.560 1.639 318,761 -0.06(-3.59%)
Apr 04, 2023 1.910 2.300 1.630 1.700 1,039,832 -0.50(-22.73%)
Apr 03, 2023 1.710 2.400 1.580 2.200 1,664,363 +0.54(+32.53%)
Mar 31, 2023 1.580 1.690 1.550 1.660 18,928 +0.06(+3.75%)
Mar 30, 2023 1.740 1.740 1.535 1.600 24,718 +0.04(+2.56%)
Mar 29, 2023 1.440 1.560 1.433 1.560 26,748 +0.14(+9.86%)
Mar 28, 2023 1.440 1.440 1.365 1.420 26,853 +0.00(+0.00%)
Mar 27, 2023 1.400 1.445 1.320 1.420 16,462 +0.04(+2.90%)
Mar 24, 2023 1.300 1.500 1.300 1.380 75,396 +0.00(+0.00%)
Mar 23, 2023 1.300 1.439 1.300 1.380 45,727 +0.04(+3.06%)
Mar 22, 2023 1.380 1.420 1.290 1.339 65,623 +0.01(+0.68%)
Mar 21, 2023 1.320 1.350 1.290 1.330 4,118 +0.08(+6.40%)
Mar 20, 2023 1.330 1.330 1.220 1.250 6,308 -0.11(-8.09%)
Mar 17, 2023 1.210 1.400 1.210 1.360 25,086 +0.12(+9.68%)
Mar 16, 2023 1.320 1.381 1.170 1.240 66,973 -0.08(-6.06%)
Mar 15, 2023 1.390 1.390 1.300 1.320 10,544 -0.01(-0.75%)
Mar 14, 2023 1.300 1.420 1.300 1.330 41,897 -0.10(-6.93%)
Mar 13, 2023 1.446 1.450 1.350 1.429 33,198 +0.02(+1.35%)
Mar 10, 2023 1.430 1.480 1.380 1.410 11,558 -0.04(-2.76%)
Mar 09, 2023 1.470 1.490 1.390 1.450 11,414 -0.03(-2.03%)
Mar 08, 2023 1.480 1.480 1.430 1.480 78,011 +0.00(+0.00%)
Mar 07, 2023 1.480 1.545 1.440 1.480 22,131 +0.08(+5.71%)
Mar 06, 2023 1.560 1.630 1.270 1.400 232,323 -0.13(-8.50%)
Mar 03, 2023 1.540 1.640 1.465 1.530 141,125 -0.09(-5.56%)
Mar 02, 2023 1.630 1.639 1.570 1.620 9,422 -0.02(-1.22%)
Mar 01, 2023 1.530 1.640 1.450 1.640 72,498 +0.08(+5.13%)
Feb 28, 2023 1.530 1.600 1.400 1.560 164,304 -0.08(-4.88%)
Feb 27, 2023 1.620 1.650 1.580 1.640 602,430 +0.01(+0.61%)
Feb 24, 2023 1.650 1.720 1.600 1.630 69,407 -0.02(-1.21%)
Feb 23, 2023 1.800 1.800 1.620 1.650 93,621 -0.12(-6.78%)
Feb 22, 2023 1.800 1.800 1.700 1.770 58,998 -0.01(-0.56%)
Feb 21, 2023 1.650 1.780 1.650 1.780 7,813 +0.00(+0.01%)
Feb 17, 2023 1.720 1.810 1.630 1.780 95,968 +0.02(+1.13%)
Feb 16, 2023 1.700 1.850 1.700 1.760 101,673 +0.04(+2.33%)
Feb 15, 2023 1.740 1.840 1.670 1.720 147,923 -0.07(-3.91%)
Feb 14, 2023 1.840 1.890 1.750 1.790 130,482 -0.06(-3.24%)
Feb 13, 2023 1.893 1.910 1.800 1.850 40,273 +0.04(+2.21%)
Feb 10, 2023 1.920 1.990 1.750 1.810 50,033 -0.18(-9.05%)
Feb 09, 2023 2.090 2.100 1.960 1.990 24,841 -0.03(-1.49%)
Feb 08, 2023 2.000 2.040 1.953 2.020 19,589 -0.04(-1.94%)
Feb 07, 2023 1.980 2.080 1.900 2.060 89,403 +0.07(+3.52%)
Feb 06, 2023 1.800 2.060 1.760 1.990 74,704 +0.13(+6.99%)
Feb 03, 2023 1.860 1.890 1.800 1.860 48,301 +0.01(+0.54%)
Feb 02, 2023 1.810 1.850 1.780 1.850 36,678 +0.04(+2.21%)
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.