Treasure Global Inc. - TGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	7.15	7.05	7.05	8.25	6.92	481,506
December 19, 2025	6.84	7.14	7.14	8.05	6.61	998,523
December 18, 2025	6.17	6.78	6.78	8	6.09	2.21M
December 17, 2025	6.26	6.09	6.09	8.78	5.7	3.06M
December 16, 2025	5.87	6.15	6.15	6.15	4.51	575,937
December 15, 2025	8.29	6	6	8.42	5.91	645,645
December 12, 2025	9.91	8.59	8.59	10.22	8.06	529,100
December 11, 2025	9.05	10.18	10.18	12.79	8.67	2.33M
December 10, 2025	10.87	9.43	9.43	11.86	8.71	1.58M
December 09, 2025	17.75	15.72	15.72	26.5	15.3	3.58M
December 08, 2025	51.23	19.78	19.78	58	15.36	6.83M
December 05, 2025	6.82	25.44	25.44	29.39	6.82	23.69M
December 04, 2025	5.71	6.76	6.76	6.8	5.23	2.03M
December 03, 2025	9.2	5.99	5.99	9.8	5.45	3.23M
December 02, 2025	0.52	0.46	0.46	0.53	0.45	1.15M
December 01, 2025	0.67	0.52	0.52	0.7	0.52	8.68M
November 28, 2025	0.63	0.66	0.66	0.66	0.61	82,687
November 26, 2025	0.58	0.63	0.63	0.64	0.57	337,949
November 25, 2025	0.6	0.59	0.59	0.6	0.58	282,949
November 24, 2025	0.62	0.62	0.62	0.62	0.57	448,200
November 21, 2025	0.64	0.63	0.63	0.67	0.6	536,137
November 20, 2025	0.69	0.65	0.65	0.73	0.61	1.04M
November 19, 2025	0.71	0.69	0.69	0.74	0.68	320,600
November 18, 2025	0.71	0.73	0.73	0.74	0.69	133,465
November 17, 2025	0.74	0.7	0.7	0.76	0.7	479,749
November 14, 2025	0.74	0.78	0.78	0.88	0.73	4.14M
November 13, 2025	0.82	0.78	0.78	0.83	0.76	590,015
November 12, 2025	0.79	0.85	0.85	0.89	0.77	644,336
November 11, 2025	0.8	0.8	0.8	0.83	0.78	146,298
November 10, 2025	0.8	0.84	0.84	0.84	0.79	346,900
November 07, 2025	0.8	0.81	0.81	0.81	0.77	124,700
November 06, 2025	0.82	0.8	0.8	0.82	0.77	249,769
November 05, 2025	0.82	0.84	0.84	0.86	0.8	229,465
November 04, 2025	0.91	0.87	0.87	0.91	0.84	358,095
November 03, 2025	0.82	0.91	0.91	0.93	0.82	783,911
October 31, 2025	0.76	0.85	0.85	0.87	0.76	760,876
October 30, 2025	0.73	0.79	0.79	0.81	0.68	1.36M
October 29, 2025	0.73	0.75	0.75	0.75	0.73	716,276
October 28, 2025	0.73	0.74	0.74	0.78	0.73	2.36M
October 27, 2025	1.05	0.82	0.82	1.17	0.82	80.88M
October 24, 2025	0.78	0.72	0.72	0.8	0.72	13.15M
October 23, 2025	0.74	0.77	0.77	0.83	0.74	508,359
October 22, 2025	0.77	0.76	0.76	0.83	0.71	405,338
October 21, 2025	0.84	0.8	0.8	0.87	0.8	197,119
October 20, 2025	0.83	0.85	0.85	0.87	0.82	238,200
October 17, 2025	0.85	0.81	0.81	0.88	0.77	364,462
October 16, 2025	0.91	0.86	0.86	0.92	0.85	421,935
October 15, 2025	0.95	0.91	0.91	0.97	0.83	1.18M
October 14, 2025	1.02	1.05	1.05	1.08	1.01	460,811
October 13, 2025	1.02	1.07	1.07	1.09	1	312,000
October 10, 2025	1.1	1.03	1.03	1.11	1.01	744,500
October 09, 2025	1.13	1.13	1.13	1.15	1.1	872,342
October 08, 2025	1.13	1.13	1.13	1.14	1.08	1.43M
October 07, 2025	1.14	1.1	1.1	1.15	1.08	557,222
October 06, 2025	1.15	1.16	1.16	1.16	1.11	389,600
October 03, 2025	1.1	1.15	1.15	1.16	1.09	347,866
October 02, 2025	1.11	1.09	1.09	1.12	1.07	231,804
October 01, 2025	1.06	1.13	1.13	1.15	1.05	213,126
September 30, 2025	1.13	1.13	1.13	1.18	1.08	423,546
September 29, 2025	1.16	1.2	1.2	1.23	1.1	799,633

Treasure Global Inc. (TGL) NASDAQ