Treasure Global Inc. - Common Stock (TGL)

0.3900Last Price

+0.2000 (105.26%)Change

Treasure Global Inc

is a publicly traded company focused on providing innovative financial technology solutions that enhance the digital payment experience for consumers and businesses. The company specializes in developing platforms that facilitate seamless transactions, integrating e-commerce and mobile payment systems to create a user-friendly environment. Through its services, Treasure Global aims to connect users with various financial products, aiming to simplify and optimize money management while promoting digital inclusion across diverse markets.

Date Range:

2024-10-05 - 2025-01-05

Date	Open	High	Low	Close	Volume	Adjusted Close
1/03/2025	0.73	0.78	0.33	0.39	337,495,680	0.39
1/02/2025	0.18	0.19	0.17	0.19	19,073,335	0.19
12/31/2024	0.19	0.00	0.19	0.18	0	0.18
12/30/2024	0.22	0.22	0.17	0.19	3,220,547	0.19
12/27/2024	0.23	0.23	0.21	0.22	347,187	0.22
12/26/2024	0.22	0.22	0.21	0.22	420,857	0.22
12/24/2024	0.21	0.23	0.20	0.23	785,944	0.23
12/23/2024	0.21	0.21	0.19	0.20	267,747	0.20
12/20/2024	0.20	0.20	0.19	0.20	561,242	0.20
12/19/2024	0.18	0.20	0.18	0.19	650,186	0.19
12/18/2024	0.18	0.19	0.17	0.18	555,662	0.18
12/17/2024	0.17	0.18	0.15	0.18	679,108	0.18
12/16/2024	0.18	0.19	0.17	0.18	705,440	0.18
12/13/2024	0.19	0.19	0.17	0.19	687,648	0.19
12/12/2024	0.20	0.21	0.18	0.19	634,217	0.19
12/11/2024	0.21	0.22	0.19	0.21	771,633	0.21
12/10/2024	0.24	0.25	0.20	0.21	1,454,255	0.21
12/09/2024	0.23	0.27	0.22	0.24	976,964	0.24
12/06/2024	0.22	0.24	0.21	0.23	418,561	0.23
12/05/2024	0.23	0.23	0.21	0.22	969,744	0.22
12/04/2024	0.21	0.23	0.20	0.23	1,507,577	0.23
12/03/2024	0.20	0.23	0.20	0.23	12,530,837	0.23
12/02/2024	0.32	0.32	0.21	0.22	2,451,110	0.22
11/29/2024	0.35	0.36	0.28	0.29	1,845,313	0.29
11/27/2024	0.35	0.45	0.33	0.42	5,597,275	0.42
11/26/2024	0.33	0.35	0.32	0.33	76,185	0.33
11/25/2024	0.34	0.38	0.31	0.32	201,333	0.32
11/22/2024	0.31	0.33	0.30	0.33	168,690	0.33
11/21/2024	0.30	0.32	0.29	0.31	84,371	0.31
11/20/2024	0.32	0.33	0.29	0.31	125,974	0.31
11/19/2024	0.32	0.33	0.30	0.32	431,598	0.32
11/18/2024	0.32	0.36	0.32	0.34	99,403	0.34
11/15/2024	0.32	0.35	0.31	0.32	177,127	0.32
11/14/2024	0.37	0.39	0.28	0.31	1,315,155	0.31
11/13/2024	0.42	0.46	0.36	0.37	775,303	0.37
11/12/2024	0.41	0.44	0.41	0.43	275,479	0.43
11/11/2024	0.35	0.43	0.35	0.43	437,386	0.43
11/08/2024	0.39	0.42	0.34	0.36	1,592,767	0.36
11/07/2024	0.41	0.47	0.35	0.41	2,205,036	0.41
11/06/2024	0.45	0.48	0.39	0.40	445,356	0.40
11/05/2024	0.51	0.54	0.46	0.46	391,702	0.46
11/04/2024	0.54	0.55	0.49	0.51	248,307	0.51
11/01/2024	0.55	0.58	0.54	0.58	616,390	0.58
10/31/2024	0.62	0.63	0.55	0.56	245,383	0.56
10/30/2024	0.62	0.66	0.54	0.61	795,298	0.61
10/29/2024	0.69	0.72	0.59	0.63	631,062	0.63
10/28/2024	0.74	0.76	0.62	0.67	607,216	0.67
10/25/2024	0.70	0.70	0.66	0.70	41,549	0.70
10/24/2024	0.70	0.71	0.66	0.70	120,976	0.70
10/23/2024	0.69	0.71	0.63	0.68	656,144	0.68
10/22/2024	0.77	0.80	0.70	0.72	375,107	0.72
10/21/2024	0.94	0.96	0.73	0.77	329,434	0.77
10/18/2024	0.92	1.01	0.90	0.94	131,802	0.94
10/17/2024	0.86	0.94	0.83	0.93	88,603	0.93
10/16/2024	0.81	0.86	0.80	0.86	32,131	0.86
10/15/2024	0.82	0.85	0.80	0.84	27,159	0.84
10/14/2024	0.80	0.84	0.78	0.84	28,451	0.84
10/11/2024	0.77	0.81	0.77	0.81	35,851	0.81
10/10/2024	0.78	0.82	0.77	0.80	48,568	0.80
10/09/2024	0.82	0.89	0.78	0.79	68,651	0.79
10/08/2024	1.09	1.09	0.81	0.82	492,105	0.82
10/07/2024	1.21	1.23	1.08	1.11	388,231	1.11