Treasure Global Inc. (TGL) Historical Stock Data
4.61 ↓0.16 (-3.34%)
As of April 26, 2024, 10:33am EST.
Historical Data
In the past 30 trading days, TGL is up 0.03% a day on average. There have been 15 days where Treasure Global Inc. closed green and 15 days where TGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.20 | 4.61 | ↓$0.59 (-11.33%) | 4.55 | 5.20 | 19.50K |
| 2024-04-25 | 4.90 | 4.77 | ↓$0.13 (-2.65%) | 4.77 | 4.92 | 10.36K |
| 2024-04-24 | 4.68 | 4.99 | ↑$0.32 (6.74%) | 4.68 | 5.21 | 97.74K |
| 2024-04-23 | 4.99 | 4.55 | ↓$0.44 (-8.82%) | 4.55 | 4.99 | 22.22K |
| 2024-04-22 | 4.76 | 4.75 | ↓$0.01 (-0.21%) | 4.61 | 5.03 | 62.91K |
| 2024-04-19 | 4.82 | 4.69 | ↓$0.13 (-2.70%) | 4.60 | 4.97 | 91K |
| 2024-04-18 | 4.35 | 4.57 | ↑$0.23 (5.18%) | 4.17 | 4.80 | 262.65K |
| 2024-04-17 | 4.03 | 4.29 | ↑$0.26 (6.45%) | 4.03 | 4.49 | 65.08K |
| 2024-04-16 | 3.84 | 4.00 | ↑$0.16 (4.17%) | 3.84 | 4.08 | 29.26K |
| 2024-04-15 | 4.31 | 4.06 | ↓$0.26 (-5.92%) | 3.80 | 4.68 | 214.05K |
| 2024-04-12 | 4.71 | 4.32 | ↓$0.39 (-8.28%) | 4.30 | 4.71 | 42.07K |
| 2024-04-11 | 4.57 | 4.84 | ↑$0.27 (5.91%) | 4.55 | 4.93 | 102.50K |
| 2024-04-10 | 4.76 | 4.61 | ↓$0.15 (-3.15%) | 4.60 | 5.01 | 65.55K |
| 2024-04-09 | 4.78 | 4.87 | ↑$0.09 (1.88%) | 4.72 | 5.20 | 60.77K |
| 2024-04-08 | 5.36 | 4.87 | ↓$0.49 (-9.14%) | 4.65 | 5.68 | 49.16K |
| 2024-04-05 | 5.38 | 5.36 | ↓$0.02 (-0.37%) | 5.29 | 5.80 | 131.12K |
| 2024-04-04 | 5.25 | 5.47 | ↑$0.22 (4.19%) | 5.21 | 6.04 | 114.85K |
| 2024-04-03 | 5.05 | 5.39 | ↑$0.34 (6.73%) | 5.01 | 5.60 | 171.60K |
| 2024-04-02 | 4.28 | 5.24 | ↑$0.96 (22.43%) | 4.02 | 5.43 | 256.07K |
| 2024-04-01 | 4.03 | 4.27 | ↑$0.24 (5.96%) | 4.00 | 4.32 | 121.20K |
| 2024-03-28 | 4.04 | 4.02 | ↓$0.02 (-0.50%) | 3.94 | 4.23 | 73.29K |
| 2024-03-27 | 4.02 | 4.07 | ↑$0.05 (1.24%) | 3.92 | 4.19 | 58.99K |
| 2024-03-26 | 4.23 | 3.93 | ↓$0.30 (-7.09%) | 3.90 | 4.41 | 168.40K |
| 2024-03-25 | 4.20 | 4.35 | ↑$0.15 (3.57%) | 4.20 | 4.42 | 194.41K |
| 2024-03-22 | 4.23 | 4.40 | ↑$0.17 (4.02%) | 4.20 | 4.68 | 193.93K |
| 2024-03-21 | 5.36 | 4.46 | ↓$0.90 (-16.79%) | 4.17 | 5.47 | 0.94M |
| 2024-03-20 | 7.28 | 6.05 | ↓$1.23 (-16.90%) | 5.50 | 8.69 | 33.64M |
| 2024-03-19 | 3.80 | 4.38 | ↑$0.58 (15.26%) | 3.72 | 4.57 | 147.45K |
| 2024-03-18 | 4.00 | 3.91 | ↓$0.09 (-2.25%) | 3.87 | 4.19 | 27.94K |
| 2024-03-15 | 3.91 | 4.04 | ↑$0.13 (3.32%) | 3.91 | 4.28 | 32.91K |
Create an account or log in to view more rows.
$TGL who is adding more tomorrow?
$TGL Awaiting buy signal..
$TGL has just been halted from trading due to volatility.
$TGL headed back to all time highs shortly
$TGL we going up from here
$TGL almost time for the running
$TGL has just been halted from trading.
$TGL we want higher!!!
$TGL great sale!!!! Buy buy buy
$TGL man this will be good in coming weeks