Treasure Global Inc. (TGL) Historical Stock Data

Historical Data

In the past 30 trading days, TGL is down -1.85% a day on average. There have been 13 days where Treasure Global Inc. closed green and 17 days where TGL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	1.39	1.46	↑$0.07 (5.04%)	1.39	1.50	196.39K
2025-05-29	1.49	1.40	↓$0.09 (-6.04%)	1.38	1.49	166.21K
2025-05-28	1.40	1.50	↑$0.10 (7.14%)	1.36	1.54	1.27M
2025-05-27	1.36	1.40	↑$0.04 (2.67%)	1.33	1.42	190.46K
2025-05-23	1.36	1.34	↓$0.02 (-1.47%)	1.26	1.41	241.07K
2025-05-22	1.49	1.39	↓$0.10 (-6.71%)	1.38	1.53	347.96K
2025-05-21	1.52	1.51	↓$0.01 (-0.66%)	1.50	1.63	500.46K
2025-05-20	1.75	1.60	↓$0.15 (-8.57%)	1.54	1.83	593.65K
2025-05-19	2.00	1.80	↓$0.20 (-10.00%)	1.80	2.00	520.63K
2025-05-16	2.26	2.10	↓$0.16 (-7.08%)	1.95	2.50	22.19M
2025-05-15	1.88	1.82	↓$0.06 (-3.19%)	1.80	1.91	39.10K
2025-05-14	1.80	1.95	↑$0.15 (8.33%)	1.80	1.97	110.94K
2025-05-13	1.88	1.88	↑$0.00 (0.00%)	1.85	1.98	82.64K
2025-05-12	1.73	1.93	↑$0.20 (11.56%)	1.71	1.98	318.28K
2025-05-09	1.64	1.70	↑$0.06 (3.66%)	1.62	1.71	76.28K
2025-05-08	1.65	1.66	↑$0.01 (0.61%)	1.64	1.72	169.48K
2025-05-07	1.77	1.65	↓$0.12 (-6.78%)	1.65	1.82	187.51K
2025-05-06	1.98	1.82	↓$0.16 (-8.08%)	1.80	2.00	161.94K
2025-05-05	2.00	1.97	↓$0.03 (-1.50%)	1.92	2.05	95.77K
2025-05-02	2.12	2.05	↓$0.07 (-3.30%)	2.03	2.15	151.84K
2025-05-01	2.16	2.15	↓$0.01 (-0.46%)	2.10	2.22	100.09K
2025-04-30	2.17	2.18	↑$0.01 (0.46%)	2.16	2.25	137.06K
2025-04-29	2.26	2.19	↓$0.07 (-3.10%)	2.16	2.30	116.15K
2025-04-28	2.33	2.28	↓$0.05 (-2.15%)	2.22	2.44	185.03K
2025-04-25	2.40	2.46	↑$0.06 (2.50%)	2.38	2.77	344.85K
2025-04-24	2.41	2.42	↑$0.01 (0.41%)	2.34	2.48	204.40K
2025-04-23	2.26	2.46	↑$0.20 (8.85%)	2.26	2.59	368.61K
2025-04-22	2.17	2.35	↑$0.18 (8.29%)	2.15	2.46	557.60K
2025-04-21	2.80	2.33	↓$0.47 (-16.79%)	1.96	2.87	2.64M
2025-04-17	4.00	2.83	↓$1.17 (-29.25%)	2.79	4.44	18.54M