UK markets closed

TruGolf Holdings, Inc. (TRUG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
1.1450+0.0850 (+8.02%)
At close: 04:00PM EDT
1.1100 -0.04 (-3.06%)
After hours: 04:25PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.09001.28801.07001.14501.145021,800
25 Jul 20241.05001.06501.02001.05501.05506,100
24 Jul 20240.93001.09000.93001.05001.050041,300
23 Jul 20241.01001.05000.97700.98000.980010,800
22 Jul 20241.15001.15001.01001.03001.030012,600
19 Jul 20241.13901.13901.06001.09001.09004,800
18 Jul 20241.07001.09001.07001.07001.07005,700
17 Jul 20241.07001.07001.01001.07001.070012,300
16 Jul 20241.08901.08901.06001.07001.07007,500
15 Jul 20241.06101.07001.06001.07001.07006,700
12 Jul 20241.00001.09001.00001.06001.060011,900
11 Jul 20241.06001.09000.99001.02001.020015,400
10 Jul 20241.05001.06701.01001.01001.01007,300
09 Jul 20241.13001.13001.01001.01001.01009,200
08 Jul 20241.15001.15001.07001.08001.08006,500
05 Jul 20241.09001.10401.00001.09001.090016,500
03 Jul 20241.07001.11001.07001.07001.070014,500
02 Jul 20241.13001.17001.10001.10001.100013,100
01 Jul 20241.23001.24001.13001.15001.15005,300
28 Jun 20241.17001.17001.11401.12001.12003,400
27 Jun 20241.18001.20001.10001.10001.10006,800
26 Jun 20241.17001.25401.11001.12001.120028,800
25 Jun 20241.15001.24501.11001.11001.11007,300
24 Jun 20241.12901.23001.09501.17001.17009,600
21 Jun 20241.17001.29001.07001.10001.100011,000
20 Jun 20241.10001.14001.09001.09001.09008,100
18 Jun 20241.20001.20001.12001.13101.131017,900
17 Jun 20241.26001.30001.11001.12001.120014,100
14 Jun 20241.12001.21001.11001.19001.190010,300
13 Jun 20241.29001.29001.11001.11001.110044,000
12 Jun 20241.52001.52001.26001.28001.280059,300
11 Jun 20241.02001.49001.01001.37501.3750140,000
10 Jun 20241.13001.14001.01001.02001.020016,900
07 Jun 20241.12001.13001.00001.08001.080013,900
06 Jun 20241.18001.19001.10001.13001.130011,900
05 Jun 20240.96001.25000.96001.16001.160017,400
04 Jun 20241.09001.09000.99500.99500.995013,900
03 Jun 20241.13001.13001.04001.09001.090014,200
31 May 20241.08001.15001.06001.11001.110014,100
30 May 20241.09001.14001.09001.09001.09009,100
29 May 20241.11001.15001.09001.14001.140022,700
28 May 20241.14001.21001.13001.13001.13006,700
24 May 20241.37001.37001.13001.14001.140015,000
23 May 20241.18001.31001.17001.17001.170011,400
22 May 20241.20001.24001.19001.20001.200014,800
21 May 20241.25001.30001.23001.23001.230020,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...