UK markets close in 6 hours 17 minutes

TruGolf Holdings, Inc. (TRUG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
1.2900-0.0800 (-5.84%)
At close: 04:00PM EDT
1.3299 +0.04 (+3.09%)
After hours: 07:55PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20241.42001.42001.29001.29001.29009,000
17 May 20241.32001.39001.32001.37001.370027,000
16 May 20241.40001.40001.30001.30001.300033,900
15 May 20241.33001.36501.29001.33001.330021,500
14 May 20241.40501.40501.30001.33001.3300169,300
13 May 20241.45001.50001.40001.41001.410015,900
10 May 20241.50001.51801.47001.47001.470010,600
09 May 20241.52801.53001.50001.50001.500011,900
08 May 20241.60001.60001.58001.58001.58004,100
07 May 20241.56001.66101.50001.53001.530014,400
06 May 20241.62001.67001.57001.61001.610014,700
03 May 20241.64001.69501.54001.57001.570036,000
02 May 20241.68001.74001.64001.69001.690047,300
01 May 20241.70001.74001.65001.68001.680032,900
30 Apr 20241.69001.70001.64001.64001.640015,500
29 Apr 20241.68001.75001.63001.64001.640020,000
26 Apr 20241.66001.72001.56001.63001.630010,200
25 Apr 20241.62001.73701.52001.68001.68009,100
24 Apr 20241.63001.74001.62001.70001.70008,000
23 Apr 20241.61001.75001.58701.69001.690012,800
22 Apr 20241.74001.74001.61401.64001.64006,800
19 Apr 20241.64001.75001.60501.73001.730060,900
18 Apr 20241.63001.75001.48001.75001.750038,000
17 Apr 20241.61001.69001.57001.67301.673010,900
16 Apr 20241.75001.75601.63001.65001.650027,200
15 Apr 20241.75001.78001.60001.75001.750057,300
12 Apr 20241.63001.78801.63001.75001.750043,500
11 Apr 20241.55001.67201.55001.65001.650051,200
10 Apr 20241.76001.81001.55001.63001.6300133,500
09 Apr 20241.39001.86001.35201.81001.8100502,800
08 Apr 20241.48001.51001.33001.39001.390070,700
05 Apr 20241.37001.41001.33001.40001.400044,000
04 Apr 20241.29001.45001.21201.36001.360057,200
03 Apr 20241.30001.35001.23001.32001.3200160,200
02 Apr 20241.21001.30001.20001.27001.270075,100
01 Apr 20241.26001.31001.18301.21001.210070,800
28 Mar 20241.38001.40001.20001.28001.2800323,800
27 Mar 20241.43001.44001.32001.37001.3700170,300
26 Mar 20241.37001.44001.32001.40001.4000122,900
25 Mar 20241.68001.70001.33001.40001.4000417,000
22 Mar 20241.50001.70001.50001.60001.6000445,700
21 Mar 20241.89001.96001.60001.61001.61001,832,100
20 Mar 20242.00002.27001.56001.89001.890059,473,900
19 Mar 20241.22501.29001.15001.15001.150071,600
18 Mar 20241.31001.36001.16001.16001.160086,300
15 Mar 20241.45001.49901.32001.32001.3200133,600
14 Mar 20241.46601.55001.42001.43001.430085,500
13 Mar 20241.45001.54001.43201.44001.440048,000
12 Mar 20241.49001.49001.41001.46801.468023,000
11 Mar 20241.44001.54001.40001.45001.450053,900
08 Mar 20241.28001.50001.28001.44001.440072,700
07 Mar 20241.25001.31001.22001.29001.290039,700
06 Mar 20241.19001.30001.18001.29001.2900100,400
05 Mar 20241.20001.23001.11001.18001.180041,200
04 Mar 20241.30001.30001.12001.20001.200025,900
01 Mar 20241.26501.35001.23101.30001.300069,300
29 Feb 20241.24801.39001.23501.31501.3150118,700
28 Feb 20241.34001.35001.23001.24501.245022,500
27 Feb 20241.39001.39001.18001.37001.370089,600
26 Feb 20241.42001.42001.31001.33001.330044,900
23 Feb 20241.56001.59501.35001.41001.410044,100
22 Feb 20241.66001.66001.50001.52001.520074,600
21 Feb 20241.62001.70001.52001.59001.590049,300
20 Feb 20241.65001.70501.58001.60001.6000112,600
16 Feb 20241.75001.75001.63501.69001.690048,100
15 Feb 20241.63001.84001.60101.76001.760093,200
14 Feb 20241.65001.76301.51001.64001.640094,600
13 Feb 20241.85001.95301.65001.75001.7500275,700
12 Feb 20241.55002.05001.45001.94001.9400837,600
09 Feb 20241.77001.77001.40001.60001.6000174,200
08 Feb 20241.68001.69001.40001.62001.6200246,900
07 Feb 20241.55002.00001.55001.84001.8400551,400
06 Feb 20241.47001.70001.37101.55001.5500416,600
05 Feb 20241.47001.73001.25001.54001.5400993,500
02 Feb 20241.61001.79001.37001.64001.64004,820,300
01 Feb 20242.15002.20001.16001.33001.3300998,500
31 Jan 20247.54008.00002.96002.96002.960096,800
30 Jan 20248.39008.39008.39008.39008.3900200
29 Jan 20247.40008.04006.97008.04008.04001,400
26 Jan 20247.70007.77007.25007.69107.69103,400
25 Jan 20249.36009.36009.36009.36009.3600-
24 Jan 20249.36009.36009.36009.36009.3600700
23 Jan 20248.92008.92008.92008.92008.9200-
22 Jan 20248.20008.97008.00008.92008.92004,200
19 Jan 20248.07508.51007.25008.00008.00005,400
18 Jan 20248.70008.80007.96008.20008.200010,000
17 Jan 20249.00009.20008.50009.00009.00006,000
16 Jan 202410.000010.00008.50009.02009.02007,300
12 Jan 202410.570011.650010.530011.650011.650012,400
11 Jan 202411.710011.720011.620011.680011.6800220,900
10 Jan 202411.710011.710011.710011.710011.7100400
09 Jan 202411.710011.743011.710011.710011.71002,000
08 Jan 202411.730011.820011.730011.750011.7500109,100
05 Jan 202411.710011.730011.710011.712011.7120266,300
04 Jan 202411.690011.710011.690011.710011.710031,600
03 Jan 202411.690011.700011.660011.680011.680010,900
02 Jan 202411.700011.750011.650011.660011.66007,500
29 Dec 202311.650011.700011.640011.650011.65009,000
28 Dec 202311.560011.560011.560011.560011.5600300
27 Dec 202311.550011.550011.550011.550011.5500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...