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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	7.09	7.01	7.01	7.88	6.71	585,692
January 08, 2026	8.03	6.79	6.79	8.1	6.76	922,415
January 07, 2026	6.34	8.61	8.61	9.45	6.33	4.28M
January 06, 2026	7.1	6.33	6.33	7.29	6.2	215,806
January 05, 2026	7.15	6.92	6.92	7.63	6.86	165,000
January 02, 2026	6.19	7.03	7.03	7.25	5.82	217,606
December 31, 2025	6.37	6.13	6.13	6.55	5.75	151,404
December 30, 2025	6.63	6.63	6.63	6.7	6.29	173,646
December 29, 2025	6.79	6.69	6.69	7.01	6.49	118,130
December 26, 2025	7.02	7.01	7.01	7.3	6.8	182,884
December 24, 2025	6.75	7.02	7.02	7.78	6.7	281,901
December 23, 2025	7	6.92	6.92	7.34	6.66	308,722
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

Treasure Global Inc. (TGL) NASDAQ