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
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
4th Feb 2026 (Wed) 0.60 0.60 0.5242 0.5842 19,210
3rd Feb 2026 (Tue) 0.6309 0.64 0.5755 0.5821 16,466
2nd Feb 2026 (Mon) 0.6501 0.6505 0.6111 0.637 22,644
30th Jan 2026 (Fri) 0.6308 0.64 0.625 0.649 202
29th Jan 2026 (Thu) 0.6965 0.6965 0.6202 0.6297 1,371
28th Jan 2026 (Wed) 0.769 0.774 0.6846 0.731 24,416
27th Jan 2026 (Tue) 0.725 0.743 0.725 0.731 4,615
26th Jan 2026 (Mon) 0.7881 0.7881 0.7135 0.709 11,541
23rd Jan 2026 (Fri) 0.8002 0.8049 0.7875 0.7875 3,399
22nd Jan 2026 (Thu) 0.8091 0.81 0.787 0.8001 19,088
21st Jan 2026 (Wed) 0.85 0.85 0.7877 0.8084 12,111
20th Jan 2026 (Tue) 0.8432 0.87 0.8336 0.85 6,263
19th Jan 2026 (Mon) 0.84 0.887 0.8343 0.88 10,620
16th Jan 2026 (Fri) 0.84 0.887 0.8343 0.88 10,620
15th Jan 2026 (Thu) 0.862 0.90 0.8323 0.8438 12,961
14th Jan 2026 (Wed) 0.91 0.91 0.79 0.7948 17,095
13th Jan 2026 (Tue) 1.06 1.06 0.92 1.08 18,714
12th Jan 2026 (Mon) 0.9272 1.06 0.8801 1.08 35,314
9th Jan 2026 (Fri) 0.92 1.00 0.88 0.88 39,996
8th Jan 2026 (Thu) 0.711 0.9697 0.711 0.90 75,173
7th Jan 2026 (Wed) 0.7687 0.81 0.735 0.7351 26,437
6th Jan 2026 (Tue) 0.75 0.7502 0.7164 0.74 26,598
5th Jan 2026 (Mon) 0.7001 0.749 0.6915 0.7326 10,407
2nd Jan 2026 (Fri) 0.72 0.72 0.641 0.6924 3,000
1st Jan 2026 (Thu) 0.795 0.7951 0.67 0.725 67,346
31st Dec 2025 (Wed) 0.795 0.7951 0.67 0.725 67,346
30th Dec 2025 (Tue) 0.789 0.8034 0.782 0.784 19,770
29th Dec 2025 (Mon) 0.81 0.8288 0.7701 0.778 7,343
26th Dec 2025 (Fri) 0.8081 0.8444 0.8081 0.7955 5,126
25th Dec 2025 (Thu) 0.771 0.8573 0.75 0.8492 5,155
24th Dec 2025 (Wed) 0.771 0.8573 0.75 0.8492 5,155
23rd Dec 2025 (Tue) 0.847 0.847 0.7702 0.774 24,547
22nd Dec 2025 (Mon) 0.838 0.8874 0.8275 0.8647 5,240
19th Dec 2025 (Fri) 0.91 0.91 0.8194 0.85 19,844
18th Dec 2025 (Thu) 0.9159 0.96 0.9159 0.9125 4,830
17th Dec 2025 (Wed) 0.89 0.955 0.86 0.9349 1,151
16th Dec 2025 (Tue) 0.93 0.93 0.90 0.91 10,777
15th Dec 2025 (Mon) 1.07 1.07 0.93 0.94 13,002
12th Dec 2025 (Fri) 1.12 1.13 1.07 1.06 2,339
11th Dec 2025 (Thu) 1.16 1.16 1.09 1.10 14,566
10th Dec 2025 (Wed) 1.22 1.22 1.13 1.15 7,668
9th Dec 2025 (Tue) 1.22 1.27 1.21 1.23 4,169
8th Dec 2025 (Mon) 1.22 1.25 1.18 1.21 7,539
FTSE 100 Latest
Value10,369.75
Change60.53