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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	4.000	4.198	4.000	4.090	3,752	+0.10(+2.51%)
May 30, 2024	3.990	4.000	3.910	3.990	20,219	+0.00(+0.00%)
May 29, 2024	4.260	4.300	3.900	3.990	15,224	-0.21(-5.00%)
May 28, 2024	4.350	4.350	4.150	4.200	24,308	+0.22(+5.53%)
May 24, 2024	3.920	4.092	3.920	3.980	19,135	-0.01(-0.25%)
May 23, 2024	4.240	4.240	3.920	3.990	26,344	-0.24(-5.67%)
May 22, 2024	4.440	4.508	4.200	4.230	60,055	-0.22(-4.87%)
May 21, 2024	4.250	4.600	4.212	4.447	25,316	-0.04(-0.97%)
May 20, 2024	4.990	4.990	4.480	4.490	98,477	-0.19(-4.06%)
May 17, 2024	4.640	4.930	4.639	4.680	29,209	+0.14(+3.08%)
May 16, 2024	4.500	4.800	4.500	4.540	42,914	-0.16(-3.40%)
May 15, 2024	5.220	5.220	4.510	4.700	181,883	-0.86(-15.47%)
May 14, 2024	4.790	5.680	4.400	5.560	216,330	+0.74(+15.35%)
May 13, 2024	4.870	5.185	4.410	4.820	598,495	-0.47(-8.88%)
May 10, 2024	5.100	6.000	4.730	5.290	281,213	+0.59(+12.55%)
May 09, 2024	4.710	5.290	4.560	4.700	611,057	-0.05(-1.05%)
May 08, 2024	4.100	5.500	4.100	4.750	179,737	+0.69(+17.00%)
May 07, 2024	3.910	4.220	3.910	4.060	18,500	+0.10(+2.53%)
May 06, 2024	4.190	4.264	3.910	3.960	23,899	-0.13(-3.18%)
May 03, 2024	4.220	4.316	4.070	4.090	21,501	-0.19(-4.44%)
May 02, 2024	4.210	4.310	4.200	4.280	21,827	+0.06(+1.42%)
May 01, 2024	4.410	4.499	4.200	4.220	4,746	-0.08(-1.86%)
Apr 30, 2024	4.300	4.490	4.180	4.300	71,111	-0.08(-1.83%)
Apr 29, 2024	4.480	4.540	4.330	4.380	14,185	-0.23(-5.01%)
Apr 26, 2024	5.200	5.200	4.553	4.611	19,518	-0.16(-3.34%)
Apr 25, 2024	4.900	4.920	4.770	4.770	10,361	-0.22(-4.41%)
Apr 24, 2024	4.680	5.210	4.675	4.990	97,735	+0.44(+9.67%)
Apr 23, 2024	4.990	4.990	4.550	4.550	22,218	-0.20(-4.21%)
Apr 22, 2024	4.760	5.030	4.610	4.750	62,914	+0.06(+1.28%)
Apr 19, 2024	4.820	4.973	4.600	4.690	91,092	+0.12(+2.63%)
Apr 18, 2024	4.340	4.800	4.168	4.570	258,211	+0.28(+6.53%)
Apr 17, 2024	4.030	4.490	4.030	4.290	65,082	+0.29(+7.25%)
Apr 16, 2024	3.840	4.080	3.840	4.000	29,262	-0.05(-1.36%)
Apr 15, 2024	4.310	4.676	3.800	4.055	214,037	-0.27(-6.13%)
Apr 12, 2024	4.710	4.710	4.300	4.320	42,138	-0.52(-10.74%)
Apr 11, 2024	4.570	4.930	4.550	4.840	102,501	+0.23(+4.99%)
Apr 10, 2024	4.760	5.010	4.600	4.610	65,549	-0.26(-5.34%)
Apr 09, 2024	4.780	5.200	4.720	4.870	60,767	+0.00(+0.00%)
Apr 08, 2024	5.360	5.680	4.650	4.870	49,164	-0.49(-9.14%)
Apr 05, 2024	5.380	5.800	5.290	5.360	131,123	-0.11(-2.01%)
Apr 04, 2024	5.250	6.040	5.210	5.470	114,851	+0.08(+1.48%)
Apr 03, 2024	5.050	5.600	5.010	5.390	171,599	+0.15(+2.86%)
Apr 02, 2024	4.280	5.425	4.020	5.240	256,067	+0.97(+22.72%)
Apr 01, 2024	4.030	4.320	4.000	4.270	121,200	+0.25(+6.22%)
Mar 28, 2024	4.040	4.230	3.942	4.020	73,287	-0.05(-1.23%)
Mar 27, 2024	4.020	4.190	3.920	4.070	58,987	+0.14(+3.56%)
Mar 26, 2024	4.230	4.410	3.900	3.930	168,403	-0.42(-9.66%)
Mar 25, 2024	4.200	4.420	4.200	4.350	194,409	-0.05(-1.14%)
Mar 22, 2024	4.230	4.680	4.200	4.400	193,926	-0.06(-1.35%)
Mar 21, 2024	5.360	5.470	4.170	4.460	940,786	-1.59(-26.28%)
Mar 20, 2024	7.280	8.690	5.500	6.050	33,640,816	+1.67(+38.13%)
Mar 19, 2024	3.800	4.565	3.720	4.380	146,749	+0.47(+12.02%)
Mar 18, 2024	4.000	4.190	3.870	3.910	27,938	-0.13(-3.22%)
Mar 15, 2024	3.910	4.280	3.910	4.040	32,913	+0.14(+3.59%)
Mar 14, 2024	4.100	4.195	3.760	3.900	44,263	-0.20(-4.88%)
Mar 13, 2024	3.990	4.230	3.804	4.100	50,445	+0.31(+8.18%)
Mar 12, 2024	4.340	4.587	3.630	3.790	155,751	-0.59(-13.39%)
Mar 11, 2024	3.900	4.690	3.900	4.376	202,425	+0.43(+10.78%)
Mar 08, 2024	4.250	4.580	3.910	3.950	806,687	-1.09(-21.63%)
Mar 07, 2024	4.800	5.190	4.250	5.040	483,486	+0.59(+13.26%)
Mar 06, 2024	3.510	4.500	3.510	4.450	413,558	+0.95(+27.14%)
Mar 05, 2024	3.570	3.840	3.500	3.500	52,013	-0.12(-3.31%)
Mar 04, 2024	3.620	3.690	3.344	3.620	140,566	+0.20(+5.85%)
Mar 01, 2024	3.280	3.500	3.110	3.420	105,538	+0.08(+2.40%)
Feb 29, 2024	3.760	3.860	3.260	3.340	70,579	-0.46(-12.11%)
Feb 28, 2024	3.950	4.000	3.700	3.800	110,650	+0.07(+1.88%)
Feb 27, 2024	3.820	4.010	3.626	3.730	91,301	+3.67(+6044.98%)
Feb 26, 2024	0.0570	0.0650	0.0550	0.0607	8,130,373	+0.00(+1.85%)
Feb 23, 2024	0.0779	0.0779	0.0556	0.0596	14,872,906	-0.02(-25.96%)
Feb 22, 2024	0.0765	0.0829	0.0735	0.0805	12,291,451	+0.01(+6.91%)
Feb 21, 2024	0.0746	0.0800	0.0734	0.0753	5,063,386	+0.00(+0.00%)
Feb 20, 2024	0.0780	0.0822	0.0716	0.0753	7,018,314	-0.00(-3.59%)
Feb 16, 2024	0.0900	0.0900	0.0761	0.0781	13,160,306	-0.01(-9.71%)
Feb 15, 2024	0.1000	0.1047	0.0850	0.0865	27,747,256	-0.07(-45.53%)
Feb 14, 2024	0.1107	0.1799	0.1100	0.1588	120,885,392	+0.06(+60.40%)
Feb 13, 2024	0.0929	0.1000	0.0900	0.0990	3,658,598	+0.01(+8.55%)
Feb 12, 2024	0.0900	0.0959	0.0885	0.0912	3,023,998	+0.00(+2.36%)
Feb 09, 2024	0.0907	0.0964	0.0870	0.0891	2,756,384	-0.00(-3.99%)
Feb 08, 2024	0.0900	0.0987	0.0862	0.0928	2,678,596	+0.01(+6.18%)
Feb 07, 2024	0.0940	0.0981	0.0852	0.0874	2,530,951	-0.01(-7.12%)
Feb 06, 2024	0.1080	0.1153	0.0905	0.0941	7,006,117	-0.02(-14.14%)
Feb 05, 2024	0.0937	0.1240	0.0870	0.1096	23,881,764	+0.02(+26.71%)
Feb 02, 2024	0.0844	0.0865	0.0790	0.0865	3,762,623	+0.00(+2.73%)
Feb 01, 2024	0.0839	0.0880	0.0817	0.0842	1,688,330	-0.00(-0.24%)
Jan 31, 2024	0.0823	0.0862	0.0814	0.0844	3,733,621	+0.00(+1.81%)
Jan 30, 2024	0.0866	0.0871	0.0811	0.0829	1,834,340	-0.00(-4.82%)
Jan 29, 2024	0.0872	0.0900	0.0834	0.0871	1,949,163	-0.00(-0.57%)
Jan 26, 2024	0.0868	0.0940	0.0850	0.0876	3,306,474	-0.00(-2.99%)
Jan 25, 2024	0.0980	0.0980	0.0896	0.0903	2,900,442	-0.00(-5.05%)
Jan 24, 2024	0.0880	0.1040	0.0879	0.0951	6,318,089	+0.00(+3.37%)
Jan 23, 2024	0.0920	0.0988	0.0880	0.0920	6,395,597	-0.01(-8.55%)
Jan 22, 2024	0.1009	0.1070	0.0927	0.1006	14,092,560	-0.01(-10.34%)
Jan 19, 2024	0.1292	0.1300	0.1032	0.1122	62,525,480	+0.01(+8.93%)
Jan 18, 2024	0.1070	0.1399	0.1016	0.1030	35,403,520	-0.00(-1.34%)
Jan 17, 2024	0.0945	0.1185	0.0860	0.1044	34,727,080	+0.02(+19.18%)
Jan 16, 2024	0.0912	0.0919	0.0800	0.0876	5,099,109	-0.00(-5.30%)
Jan 12, 2024	0.1091	0.1150	0.0891	0.0925	11,010,881	-0.01(-8.42%)
Jan 11, 2024	0.1040	0.1040	0.0976	0.1010	454,668	-0.00(-4.08%)
Jan 10, 2024	0.1030	0.1132	0.0960	0.1053	3,246,986	+0.01(+10.26%)
Jan 09, 2024	0.0969	0.0970	0.0945	0.0955	620,932	-0.00(-1.55%)
Jan 08, 2024	0.0960	0.0978	0.0911	0.0970	483,587	+0.00(+1.25%)
Jan 05, 2024	0.0973	0.0975	0.0930	0.0958	380,112	-0.00(-1.74%)
Jan 04, 2024	0.0917	0.0991	0.0917	0.0975	609,266	+0.00(+2.09%)
Jan 03, 2024	0.0930	0.0968	0.0930	0.0955	495,444	+0.00(+3.58%)

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.