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
28th Sep 2026 (Mon) 0.2643 0.2843 0.2526 0.2658 233,875
25th Sep 2026 (Fri) 0.3051 0.3155 0.2502 0.2843 508,570
24th Sep 2026 (Thu) 0.4288 0.4298 0.385 0.4057 135,525
23rd Sep 2026 (Wed) 0.4267 0.5875 0.4016 0.455 1,454,789
22nd Sep 2026 (Tue) 0.4123 0.439 0.39 0.4246 124,049
21st Sep 2026 (Mon) 0.4873 0.4889 0.4167 0.4319 215,488
18th Sep 2026 (Fri) 0.517 0.7544 0.4582 0.498 9,297,166
17th Sep 2026 (Thu) 0.415 0.4329 0.3652 0.3838 515,703
16th Sep 2026 (Wed) 0.4882 0.5461 0.4121 0.4386 486,672
15th Sep 2026 (Tue) 0.743 0.94 0.5332 0.5424 5,953,537
14th Sep 2026 (Mon) 0.6076 0.658 0.5202 0.6404 1,737,433
11th Sep 2026 (Fri) 0.50 0.7535 0.472 0.6533 24,904,860
10th Sep 2026 (Thu) 0.389 0.39 0.3651 0.3709 33,137
9th Sep 2026 (Wed) 0.42 0.42 0.3893 0.3978 194,058
8th Sep 2026 (Tue) 0.4098 0.449 0.3792 0.4424 4,745,676
7th Sep 2026 (Mon) 0.3984 0.4074 0.36 0.3796 29,356
4th Sep 2026 (Fri) 0.3984 0.4074 0.36 0.3796 29,356
3rd Sep 2026 (Thu) 0.4059 0.407 0.3854 0.4021 41,340
2nd Sep 2026 (Wed) 0.4273 0.4859 0.3728 0.4213 25,083
1st Sep 2026 (Tue) 0.4512 0.4512 0.42 0.4417 119,249
31st Aug 2026 (Mon) 0.4751 0.51 0.458 0.4709 76,318
28th Aug 2026 (Fri) 0.5524 0.5524 0.4537 0.463 375,885
27th Aug 2026 (Thu) 0.6151 0.63 0.5905 0.6005 124,895
26th Aug 2026 (Wed) 0.663 0.6709 0.60 0.66 1,223,053
25th Aug 2026 (Tue) 0.5518 0.6276 0.53 0.585 196,595
24th Aug 2026 (Mon) 0.7799 0.79 0.61 0.6498 102,684
21st Aug 2026 (Fri) 0.9315 0.9315 0.84 0.8547 21,837
20th Aug 2026 (Thu) 0.9689 1.00 0.95 0.96 25,801
19th Aug 2026 (Wed) 1.035 1.10 0.84 0.96 107,918
18th Aug 2026 (Tue) 1.755 1.77 1.05 1.09 4,898,856
17th Aug 2026 (Mon) 1.585 1.80 1.45 1.54 5,512,711
14th Aug 2026 (Fri) 0.91 1.00 0.91 0.9695 61,308
13th Aug 2026 (Thu) 0.8811 0.8811 0.8811 0.8715 296
12th Aug 2026 (Wed) 0.8618 0.8906 0.86 0.8987 1,667
11th Aug 2026 (Tue) 0.86 0.8845 0.8519 0.8833 2,238
10th Aug 2026 (Mon) 0.8599 0.8649 0.8501 0.8699 5,094
7th Aug 2026 (Fri) 0.8706 0.89 0.8522 0.9135 950
6th Aug 2026 (Thu) 0.879 0.88 0.8548 0.8698 3,192
5th Aug 2026 (Wed) 0.835 0.865 0.835 0.8715 1,192
4th Aug 2026 (Tue) 0.841 0.85 0.8101 0.8276 3,366
3rd Aug 2026 (Mon) 0.85 0.86 0.8331 0.8665 9,188
31st Jul 2026 (Fri) 0.9502 0.9502 0.80 0.8483 3,807
30th Jul 2026 (Thu) 1.18 1.20 1.07 1.07 47,348
29th Jul 2026 (Wed) 1.18 1.19 1.16 1.17 935
FTSE 100 Latest
Value10,684.88
Change-10.37