NASDAQ : TGL
Treasure Global Inc. — Price history
Technology · Software - Application · United States
Last price 0.212 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Treasure Global Inc. (TGL) closed at 0.2087 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.21 | 0.213 | 0.205 | 0.2087 | 429,772 | -1.56% |
| 2026-10-30 | 0.237 | 0.2373 | 0.21 | 0.212 | 762,104 | -9.75% |
| 2026-10-29 | 0.235 | 0.2499 | 0.2347 | 0.2349 | 787,411 | -8.88% |
| 2026-10-28 | 0.2486 | 0.26 | 0.2401 | 0.2578 | 1,271,388 | +3.04% |
| 2026-10-27 | 0.219 | 0.261 | 0.2183 | 0.2502 | 3,329,302 | +3.09% |
| 2026-10-26 | 0.306 | 0.306 | 0.2171 | 0.2427 | 160,274,695 | +9.57% |
| 2026-10-23 | 0.22 | 0.2265 | 0.21 | 0.2215 | 3,689,657 | -6.66% |
| 2026-10-22 | 0.2523 | 0.26 | 0.222 | 0.2373 | 1,014,090 | -8.77% |
| 2026-10-21 | 0.2609 | 0.2663 | 0.2501 | 0.2601 | 807,964 | -2.91% |
| 2026-10-20 | 0.2401 | 0.2815 | 0.2401 | 0.2679 | 1,740,007 | -9.00% |
| 2026-10-19 | 0.272 | 0.2995 | 0.2517 | 0.2944 | 2,214,782 | -4.72% |
| 2026-10-16 | 0.3171 | 0.35 | 0.2746 | 0.309 | 57,548,509 | +3.00% |
| 2026-10-15 | 0.3673 | 0.3909 | 0.2825 | 0.3 | 7,032,622 | -33.33% |
| 2026-10-14 | 0.6501 | 1.23 | 0.325 | 0.45 | 205,638,509 | +61.87% |
| 2026-10-13 | 0.79 | 0.8239 | 0.1915 | 0.278 | 5,503,383 | -66.90% |
| 2026-10-12 | 1.14 | 1.14 | 0.7718 | 0.8398 | 2,195,495 | -23.65% |
| 2026-10-09 | 1.33 | 1.379 | 1.08 | 1.1 | 229,877 | -13.39% |
| 2026-10-08 | 1.32 | 1.32 | 1.23 | 1.27 | 62,463 | -3.05% |
| 2026-10-07 | 1.24 | 1.35 | 1.22 | 1.31 | 75,071 | +3.97% |
| 2026-10-06 | 1.235 | 1.28 | 1.23 | 1.26 | 65,436 | +0.00% |
| 2026-10-05 | 1.28 | 1.28 | 1.22 | 1.26 | 92,761 | -2.33% |
| 2026-10-02 | 1.29 | 1.37 | 1.22 | 1.29 | 154,917 | -5.84% |
| 2026-10-01 | 1.4 | 1.47 | 1.3 | 1.37 | 533,840 | -4.53% |
| 2026-09-30 | 1.45 | 1.52 | 1.37 | 1.435 | 184,924 | -0.35% |
| 2026-09-29 | 1.49 | 1.92 | 1.21 | 1.44 | 1,437,247 | -3.36% |
| 2026-09-28 | 2.173 | 2.42 | 1.4 | 1.49 | 1,165,915 | -30.05% |
| 2026-09-25 | 2.13 | 2.17 | 2.06 | 2.13 | 80,531 | +0.95% |
| 2026-09-24 | 2.12 | 2.14 | 2 | 2.11 | 100,413 | +3.43% |
| 2026-09-23 | 2.1 | 2.15 | 2.037 | 2.04 | 165,960 | -2.39% |
| 2026-09-22 | 3.175 | 3.218 | 2.02 | 2.09 | 940,420 | -29.39% |
| 2026-09-21 | 2.38 | 2.98 | 2.261 | 2.96 | 543,376 | +31.26% |
| 2026-09-18 | 2.355 | 2.49 | 2.25 | 2.255 | 284,663 | +2.04% |
| 2026-09-17 | 2.58 | 2.63 | 2.02 | 2.21 | 677,011 | -37.04% |
| 2026-09-16 | 3 | 4.54 | 3 | 3.51 | 4,693,100 | +17.00% |
| 2026-09-15 | 3 | 3.06 | 2.86 | 3 | 57,476 | -1.96% |
| 2026-09-14 | 2.8 | 3.08 | 2.75 | 3.06 | 56,157 | +12.09% |
| 2026-09-11 | 3.025 | 3.1 | 2.71 | 2.73 | 45,849 | -8.39% |
| 2026-09-10 | 2.94 | 3.13 | 2.85 | 2.98 | 86,341 | +0.68% |
| 2026-09-09 | 2.92 | 3.13 | 2.83 | 2.96 | 138,573 | +6.09% |
| 2026-09-08 | 2.74 | 2.831 | 2.62 | 2.79 | 103,197 | +15.29% |
| 2026-09-04 | 2.47 | 2.55 | 2.401 | 2.42 | 17,566 | -3.59% |
| 2026-09-03 | 2.47 | 2.51 | 2.46 | 2.51 | 27,404 | +0.80% |
| 2026-09-02 | 2.435 | 2.53 | 2.434 | 2.49 | 18,917 | +1.22% |
| 2026-09-01 | 2.58 | 2.58 | 2.41 | 2.46 | 26,015 | -5.20% |
| 2026-08-31 | 2.56 | 2.65 | 2.545 | 2.595 | 36,022 | +2.57% |
| 2026-08-28 | 2.41 | 2.56 | 2.4 | 2.53 | 35,166 | +0.40% |
| 2026-08-27 | 2.3 | 2.53 | 2.3 | 2.52 | 137,390 | +17.76% |
| 2026-08-26 | 2.15 | 2.18 | 2.05 | 2.14 | 173,914 | +0.00% |
| 2026-08-25 | 2.35 | 2.35 | 2.044 | 2.14 | 119,058 | -4.46% |
| 2026-08-24 | 2.35 | 2.35 | 2.235 | 2.24 | 55,556 | +0.00% |
| 2026-08-21 | 2.92 | 3.11 | 2.1 | 2.24 | 249,942 | -22.22% |
| 2026-08-20 | 2.81 | 3.13 | 2.8 | 2.88 | 347,001 | -1.37% |
| 2026-08-19 | 3 | 3.287 | 2.7 | 2.92 | 5,862,401 | +9.36% |
| 2026-08-18 | 2.941 | 2.941 | 2.66 | 2.67 | 5,384,638 | -6.32% |
| 2026-08-17 | 2.96 | 3 | 2.84 | 2.85 | 4,694 | -5.00% |
| 2026-08-14 | 2.98 | 3 | 2.88 | 3 | 4,681 | +0.67% |
| 2026-08-13 | 3 | 3.04 | 2.93 | 2.98 | 17,735 | -1.00% |
| 2026-08-12 | 2.83 | 3.13 | 2.83 | 3.01 | 16,362 | -1.59% |
| 2026-08-11 | 2.9 | 3.09 | 2.71 | 3.059 | 23,930 | +6.57% |
| 2026-08-10 | 3.01 | 3.15 | 2.87 | 2.87 | 12,189 | -6.97% |
| 2026-08-07 | 2.92 | 3.33 | 2.814 | 3.085 | 17,547 | +7.12% |
| 2026-08-06 | 2.845 | 2.88 | 2.68 | 2.88 | 12,963 | +2.13% |
| 2026-08-05 | 2.79 | 2.855 | 2.73 | 2.82 | 13,125 | +1.81% |
| 2026-08-04 | 2.95 | 3 | 2.77 | 2.77 | 16,595 | -5.14% |
| 2026-08-03 | 2.99 | 3.16 | 2.9 | 2.92 | 10,616 | +2.82% |
| 2026-07-31 | 2.84 | 2.86 | 2.67 | 2.84 | 13,573 | +3.27% |
| 2026-07-30 | 2.92 | 2.92 | 2.59 | 2.75 | 35,096 | -8.03% |
| 2026-07-29 | 3 | 3.04 | 2.89 | 2.99 | 18,953 | -5.68% |
| 2026-07-28 | 3.13 | 3.24 | 3.03 | 3.17 | 7,511 | -0.94% |
| 2026-07-27 | 3.31 | 3.36 | 3.17 | 3.2 | 21,852 | +4.58% |
| 2026-07-24 | 3.3 | 3.46 | 3.016 | 3.06 | 14,803 | -2.21% |
| 2026-07-23 | 3.31 | 3.31 | 3.12 | 3.129 | 8,626 | -4.31% |
| 2026-07-22 | 3.56 | 3.56 | 3.2 | 3.27 | 45,014 | -8.66% |
| 2026-07-21 | 3.71 | 3.848 | 3.55 | 3.58 | 26,595 | -4.53% |
| 2026-07-20 | 3.69 | 3.8 | 3.575 | 3.75 | 24,067 | +1.63% |
| 2026-07-17 | 3.69 | 3.73 | 3.615 | 3.69 | 5,980 | -2.64% |
| 2026-07-16 | 3.801 | 3.94 | 3.79 | 3.79 | 18,751 | -3.32% |
| 2026-07-15 | 3.87 | 3.94 | 3.8 | 3.92 | 10,570 | +2.08% |
| 2026-07-14 | 3.775 | 3.84 | 3.7 | 3.84 | 9,532 | +0.79% |
| 2026-07-13 | 3.73 | 3.944 | 3.73 | 3.81 | 14,024 | +0.53% |
| 2026-07-10 | 3.78 | 3.85 | 3.77 | 3.79 | 6,903 | +0.26% |
| 2026-07-09 | 3.765 | 3.8 | 3.68 | 3.78 | 7,145 | -0.53% |
| 2026-07-08 | 3.78 | 3.89 | 3.65 | 3.8 | 15,923 | -0.78% |
| 2026-07-07 | 3.97 | 4.05 | 3.707 | 3.83 | 25,695 | -4.01% |
| 2026-07-06 | 3.83 | 4.04 | 3.66 | 3.99 | 22,001 | +3.64% |
| 2026-07-02 | 3.85 | 4.23 | 3.66 | 3.85 | 469,115 | -3.27% |
| 2026-07-01 | 3.865 | 3.98 | 3.83 | 3.98 | 13,555 | +1.92% |
| 2026-06-30 | 3.91 | 3.971 | 3.81 | 3.905 | 8,264 | -2.38% |
| 2026-06-29 | 3.9 | 4.02 | 3.79 | 4 | 42,186 | +2.83% |
| 2026-06-26 | 3.77 | 3.9 | 3.71 | 3.89 | 15,446 | +1.57% |
| 2026-06-25 | 3.85 | 3.9 | 3.682 | 3.83 | 33,420 | -3.04% |
| 2026-06-24 | 4.11 | 4.11 | 3.76 | 3.95 | 119,421 | -3.54% |
| 2026-06-23 | 4.23 | 4.23 | 3.96 | 4.095 | 33,010 | -1.21% |
| 2026-06-22 | 4.22 | 4.3 | 4.05 | 4.145 | 31,302 | -2.47% |
| 2026-06-18 | 4.25 | 4.37 | 4.12 | 4.25 | 39,516 | +1.67% |
| 2026-06-17 | 4.25 | 4.25 | 4.12 | 4.18 | 17,120 | -1.65% |
| 2026-06-16 | 4.3 | 4.44 | 4.15 | 4.25 | 47,545 | -1.62% |
| 2026-06-15 | 4.34 | 4.58 | 4.17 | 4.32 | 52,625 | +0.00% |
| 2026-06-12 | 4.19 | 4.7 | 4.15 | 4.32 | 51,484 | +3.85% |
| 2026-06-11 | 4.7 | 5.125 | 4.07 | 4.16 | 1,059,552 | -19.22% |
| 2026-06-10 | 4.15 | 5.22 | 4.09 | 5.15 | 180,548 | +26.85% |
| 2026-06-09 | 4.34 | 4.34 | 4.008 | 4.06 | 16,303 | -4.69% |
| 2026-06-08 | 4.4 | 4.4 | 4.085 | 4.26 | 27,193 | -2.96% |
| 2026-06-05 | 4.3 | 4.4 | 4.1 | 4.39 | 12,722 | +0.46% |
| 2026-06-04 | 4.64 | 4.68 | 4.27 | 4.37 | 30,425 | +2.10% |
| 2026-06-03 | 4.16 | 4.9 | 3.9 | 4.28 | 446,102 | -0.23% |
| 2026-06-02 | 4.51 | 4.51 | 4.15 | 4.29 | 24,053 | -2.50% |
| 2026-06-01 | 4.26 | 4.51 | 4.26 | 4.4 | 11,952 | -1.12% |
| 2026-05-29 | 4.1 | 4.45 | 4.1 | 4.45 | 19,038 | +3.49% |
| 2026-05-28 | 4.19 | 4.31 | 4.09 | 4.3 | 12,185 | +2.14% |
| 2026-05-27 | 4.28 | 4.301 | 4.155 | 4.21 | 12,971 | +2.93% |
| 2026-05-26 | 4.03 | 4.28 | 3.85 | 4.09 | 56,735 | +5.41% |
| 2026-05-22 | 3.96 | 4.096 | 3.88 | 3.88 | 14,886 | -4.67% |
| 2026-05-21 | 4.22 | 4.22 | 3.93 | 4.07 | 57,152 | +4.09% |
| 2026-05-20 | 3.86 | 3.999 | 3.77 | 3.91 | 7,809 | +1.03% |
| 2026-05-19 | 3.865 | 4.03 | 3.73 | 3.87 | 36,509 | -0.26% |
| 2026-05-18 | 3.91 | 3.975 | 3.76 | 3.88 | 20,960 | -1.77% |
| 2026-05-15 | 4 | 4.45 | 3.89 | 3.95 | 26,727 | -5.05% |
| 2026-05-14 | 4.18 | 4.33 | 4.03 | 4.16 | 18,337 | -0.95% |
| 2026-05-13 | 4.31 | 4.42 | 4.2 | 4.2 | 9,385 | +0.24% |