Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Treasure Global (TGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 8.30 8.30 6.10 8.59 52,049
12th Dec 2025 (Fri) 9.74 10.20 8.08 8.59 55,180
11th Dec 2025 (Thu) 9.01 12.76 8.75 10.18 206,508
10th Dec 2025 (Wed) 11.00 11.80 8.71 9.43 142,133
9th Dec 2025 (Tue) 17.505 26.50 15.50 15.72 316,647
8th Dec 2025 (Mon) 51.46 58.00 15.41 19.78 742,294
5th Dec 2025 (Fri) 7.39 29.08 7.39 25.44 2,167,871
4th Dec 2025 (Thu) 0.2616 0.34 0.2616 0.3379 136,314
3rd Dec 2025 (Wed) 0.4739 0.4873 0.273 0.2997 173,323
2nd Dec 2025 (Tue) 0.525 0.525 0.45 0.4599 99,195
1st Dec 2025 (Mon) 0.675 0.6931 0.516 0.5235 1,112,819
28th Nov 2025 (Fri) 0.6231 0.66 0.6231 0.662 11,882
27th Nov 2025 (Thu) 0.5782 0.6303 0.5706 0.6294 24,837
26th Nov 2025 (Wed) 0.5782 0.6303 0.5706 0.6294 27,537
25th Nov 2025 (Tue) 0.60 0.60 0.5823 0.5884 32,704
24th Nov 2025 (Mon) 0.62 0.62 0.57 0.62 18,862
21st Nov 2025 (Fri) 0.644 0.6449 0.6008 0.6264 29,147
20th Nov 2025 (Thu) 0.6903 0.6903 0.6903 0.6883 6,028
19th Nov 2025 (Wed) 0.7104 0.7399 0.6801 0.6883 18,776
18th Nov 2025 (Tue) 0.7126 0.7305 0.7124 0.7327 2,426
17th Nov 2025 (Mon) 0.7351 0.7518 0.7031 0.7038 23,782
14th Nov 2025 (Fri) 0.726 0.8794 0.726 0.78 285,545
13th Nov 2025 (Thu) 0.8226 0.8241 0.7649 0.7781 81,096
12th Nov 2025 (Wed) 0.7804 0.8881 0.776 0.8495 84,400
11th Nov 2025 (Tue) 0.8111 0.8111 0.785 0.7987 10,817
10th Nov 2025 (Mon) 0.7953 0.8322 0.7953 0.8377 16,052
7th Nov 2025 (Fri) 0.7801 0.8016 0.7727 0.8086 6,288
6th Nov 2025 (Thu) 0.80 0.8094 0.771 0.8016 18,570
5th Nov 2025 (Wed) 0.83 0.86 0.803 0.8422 13,221
4th Nov 2025 (Tue) 0.835 0.912 0.835 0.912 0
3rd Nov 2025 (Mon) 0.835 0.93 0.835 0.912 91,349
31st Oct 2025 (Fri) 0.7642 0.87 0.7603 0.8513 59,050
30th Oct 2025 (Thu) 0.72 0.808 0.6816 0.7874 122,942
29th Oct 2025 (Wed) 0.7499 0.7524 0.74 0.75 43,655
28th Oct 2025 (Tue) 0.7383 0.78 0.7318 0.7406 346,636
27th Oct 2025 (Mon) 1.04 1.17 0.82 0.82 17,361,504
24th Oct 2025 (Fri) 0.7735 0.7738 0.7301 0.722 1,326,618
23rd Oct 2025 (Thu) 0.775 0.8059 0.7551 0.7734 24,249
22nd Oct 2025 (Wed) 0.77 0.7902 0.7211 0.756 29,552
21st Oct 2025 (Tue) 0.85 0.8516 0.8037 0.8005 38,340
20th Oct 2025 (Mon) 0.8417 0.867 0.827 0.849 21,397
17th Oct 2025 (Fri) 0.8601 0.8601 0.7836 0.8111 34,293
16th Oct 2025 (Thu) 0.912 0.92 0.8548 0.8601 31,116
15th Oct 2025 (Wed) 0.93 0.9602 0.8601 0.912 84,520
FTSE 100 Latest
Value9,751.31
Change102.28