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!

Trugolf Holding (TRUG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 3.80 4.00 3.80 3.93 8,794
2nd Apr 2026 (Thu) 3.80 4.00 3.80 3.93 8,794
1st Apr 2026 (Wed) 3.87 4.22 3.65 4.12 323,086
31st Mar 2026 (Tue) 4.33 5.63 4.30 4.80 2,159
30th Mar 2026 (Mon) 4.09 4.77 3.69 4.54 79,748
27th Mar 2026 (Fri) 4.65 4.95 3.96 4.47 5,910
26th Mar 2026 (Thu) 0.375 0.5323 0.375 0.49 70,060
25th Mar 2026 (Wed) 0.475 0.475 0.35 0.3693 41,729
24th Mar 2026 (Tue) 0.5902 0.5941 0.5538 0.5801 5,127
23rd Mar 2026 (Mon) 0.5765 0.6248 0.5699 0.6157 1,879
20th Mar 2026 (Fri) 0.5909 0.5909 0.561 0.59 2,839
19th Mar 2026 (Thu) 0.60 0.60 0.585 0.5909 2,582
18th Mar 2026 (Wed) 0.612 0.612 0.5813 0.604 2,441
17th Mar 2026 (Tue) 0.6043 0.621 0.6005 0.6039 1,122
16th Mar 2026 (Mon) 0.67 0.67 0.616 0.621 9,155
13th Mar 2026 (Fri) 0.6783 0.6808 0.58 0.6499 41,638
12th Mar 2026 (Thu) 0.6686 0.6751 0.6616 0.69 220
11th Mar 2026 (Wed) 0.68 0.705 0.6601 0.699 6,776
10th Mar 2026 (Tue) 0.7054 0.7163 0.685 0.6994 8,561
9th Mar 2026 (Mon) 0.71 0.7391 0.6802 0.7345 1,657
6th Mar 2026 (Fri) 0.7505 0.7505 0.6943 0.7099 333
5th Mar 2026 (Thu) 0.759 0.759 0.7203 0.7505 0
4th Mar 2026 (Wed) 0.7488 0.7498 0.7485 0.7687 571
3rd Mar 2026 (Tue) 0.7395 0.7395 0.7055 0.7174 1,213
2nd Mar 2026 (Mon) 0.7751 0.7751 0.7201 0.7395 2,535
27th Feb 2026 (Fri) 0.7676 0.8253 0.7676 0.83 693
26th Feb 2026 (Thu) 0.80 0.80 0.7937 0.795 621
25th Feb 2026 (Wed) 0.7238 0.799 0.7238 0.799 0
24th Feb 2026 (Tue) 0.7238 0.75 0.7238 0.75 0
23rd Feb 2026 (Mon) 0.7238 0.7474 0.6937 0.75 7,191
20th Feb 2026 (Fri) 0.76 0.781 0.7456 0.7589 1,386
19th Feb 2026 (Thu) 0.78 0.79 0.7583 0.785 5,202
18th Feb 2026 (Wed) 0.84 0.84 0.738 0.7662 11,766
17th Feb 2026 (Tue) 0.96 0.96 0.8507 0.8639 11,535
16th Feb 2026 (Mon) 0.8629 1.03 0.8367 1.01 29,062
13th Feb 2026 (Fri) 0.8629 1.03 0.8367 1.01 29,062
12th Feb 2026 (Thu) 0.85 0.8608 0.745 0.813 3,594
11th Feb 2026 (Wed) 0.90 1.03 0.8357 0.851 30,925
10th Feb 2026 (Tue) 0.809 0.9259 0.80 0.856 44,674
9th Feb 2026 (Mon) 0.7145 0.7315 0.66 0.7331 22,374
6th Feb 2026 (Fri) 0.73 0.8011 0.7157 0.75 89,691
5th Feb 2026 (Thu) 0.62 0.89 0.62 0.7549 504,695
FTSE 100 Latest
Value10,436.29
Change71.50