NasdaqGM - Delayed Quote USD

TruGolf Holdings, Inc. (TRUG)

Compare
0.4724
-0.0156
(-3.20%)
At close: January 31 at 4:00:01 PM EST
0.4699
-0.00
(-0.53%)
After hours: 7:39:51 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.46100.50000.45900.47200.4720543,800
Jan 30, 20250.53000.57000.47100.48800.4880998,600
Jan 29, 20250.48000.52500.46900.52200.5220748,900
Jan 28, 20250.51300.53000.42000.46900.46901,895,800
Jan 27, 20250.56000.60000.49000.52300.52302,049,700
Jan 24, 20250.52000.64000.48500.56000.56008,663,400
Jan 23, 20250.49000.50000.46000.48500.48502,934,500
Jan 22, 20250.51200.54800.36000.48200.48201,227,500
Jan 21, 20250.55900.56000.51000.52500.52501,077,100
Jan 17, 20250.57200.60000.54900.56900.5690585,400
Jan 16, 20250.57200.61300.54100.57200.5720686,100
Jan 15, 20250.59900.64000.57800.59900.59901,023,400
Jan 14, 20250.52100.59900.51600.56400.5640844,100
Jan 13, 20250.54000.55000.50200.51100.51101,193,100
Jan 10, 20250.67600.69000.56000.57500.57501,923,600
Jan 8, 20250.69000.69800.60000.66000.66002,277,800
Jan 7, 20250.82000.82000.71000.72200.72202,852,200
Jan 6, 20250.74001.10000.70200.83000.830020,621,500
Jan 3, 20250.72900.72900.63200.65900.65902,056,600
Jan 2, 20250.70000.70400.62200.68600.68603,709,300
Dec 31, 20240.66000.79000.65100.67100.67104,868,200
Dec 30, 20240.72000.72300.56600.62000.62004,336,600
Dec 27, 20240.83000.90000.71000.77600.77609,866,100
Dec 26, 20240.45000.77700.44000.72300.723035,577,800
Dec 24, 20240.42800.47000.42500.44000.4400728,800
Dec 23, 20240.44000.45000.40600.43000.43001,130,300
Dec 20, 20240.47500.49800.41700.43000.43003,042,000
Dec 19, 20240.39500.48700.36000.47000.47006,745,700
Dec 18, 20240.38000.39500.35000.37300.37301,909,400
Dec 17, 20240.45000.45200.37500.39700.39703,584,000
Dec 16, 20240.56500.57000.44000.51000.51006,767,000
Dec 13, 20240.85500.92000.63700.68400.6840141,889,200
Dec 12, 20240.43800.84200.43800.51900.519071,972,200
Dec 11, 20240.46900.48500.42400.44100.4410113,600
Dec 10, 20240.46000.47000.42100.45800.458059,900
Dec 9, 20240.45500.47000.42300.45000.4500183,900
Dec 6, 20240.45500.47000.44000.46900.4690137,900
Dec 5, 20240.44300.47000.41200.43200.4320294,400
Dec 4, 20240.46000.48000.41000.44100.4410376,900
Dec 3, 20240.48300.50000.44000.47000.4700171,800
Dec 2, 20240.56900.56900.43000.47900.4790341,000
Nov 29, 20240.57000.58000.51500.54300.543089,800
Nov 27, 20240.56900.58000.51000.55100.5510243,200
Nov 26, 20240.46500.58900.44100.55100.5510587,200
Nov 25, 20240.42100.49900.42000.45300.4530126,600
Nov 22, 20240.44900.46000.38000.43300.4330260,100
Nov 21, 20240.44000.44900.41600.44900.4490140,600
Nov 20, 20240.41100.51500.40200.44000.4400178,400
Nov 19, 20240.44700.47700.40800.43000.4300147,100
Nov 18, 20240.51700.51700.43000.47900.4790320,800
Nov 15, 20240.56000.57900.35100.48000.48002,620,600
Nov 14, 20240.45600.47000.42000.44800.4480219,800
Nov 13, 20240.47000.49500.43000.47000.4700156,700
Nov 12, 20240.46600.52000.43800.48500.4850119,800
Nov 11, 20240.45000.52000.43000.47500.4750285,800
Nov 8, 20240.55000.55000.39500.45000.45002,493,600
Nov 7, 20240.54300.62000.53200.57900.5790274,000
Nov 6, 20240.59000.59200.51000.56000.5600202,400
Nov 5, 20240.61100.64000.56000.58000.580080,800
Nov 4, 20240.57000.60000.55000.57000.570057,800
Nov 1, 20240.68100.68100.54700.59000.590082,100
Oct 31, 20240.68000.72000.65000.69300.693047,900
Oct 30, 20240.68000.73100.68000.69900.699052,900
Oct 29, 20240.69100.71500.67000.70500.705035,500
Oct 28, 20240.70000.72800.65000.69800.6980199,700
Oct 25, 20240.70000.70000.64000.70000.700025,600
Oct 24, 20240.72000.75000.60000.68100.681058,400
Oct 23, 20240.78000.79900.67000.70000.700061,800
Oct 22, 20240.83000.86000.74000.74000.740048,100
Oct 21, 20240.81700.90000.77700.80700.807073,600
Oct 18, 20240.85000.85000.80000.81700.817011,400
Oct 17, 20240.86100.89300.81000.85100.851020,200
Oct 16, 20240.81900.89300.80000.82900.829029,800
Oct 15, 20240.90101.00500.75000.79200.792045,900
Oct 14, 20240.95000.95000.89200.90000.90004,700
Oct 11, 20240.94000.95000.90000.94000.94002,500
Oct 10, 20240.93000.99800.90100.90900.9090123,300
Oct 9, 20240.95000.95000.91000.91000.91004,600
Oct 8, 20240.96000.96000.91000.96000.960015,300
Oct 7, 20240.98001.00000.91400.93100.93103,000
Oct 4, 20240.90501.07000.90500.95000.950013,600
Oct 3, 20240.96000.96000.90000.95000.95009,000
Oct 2, 20240.88000.96000.82200.96000.96008,000
Oct 1, 20240.92000.95000.79400.92700.927016,300
Sep 30, 20240.95000.97900.92000.94900.94904,100
Sep 27, 20241.03001.03000.94500.96000.96004,800
Sep 26, 20240.97201.00000.94500.99500.99506,900
Sep 25, 20240.94001.07000.93200.97200.97207,700
Sep 24, 20241.03001.03000.93000.93000.930017,500
Sep 23, 20241.02001.11400.98500.98500.985016,900
Sep 20, 20241.07001.19500.95000.95600.956031,700
Sep 19, 20241.12201.18001.10001.10001.100042,600
Sep 18, 20241.16301.16301.08001.10001.10003,900
Sep 17, 20241.19001.24001.13001.13001.13003,200
Sep 16, 20241.19001.25001.18401.25001.25001,500
Sep 13, 20241.27001.27001.11201.26001.26003,600
Sep 12, 20241.21001.24001.17001.17001.17004,400
Sep 11, 20241.10401.26001.10101.26001.260014,700
Sep 10, 20241.17001.18001.05001.18001.180010,600
Sep 9, 20241.06001.09001.03001.03001.03004,600
Sep 6, 20241.05001.10701.05001.06001.06001,900
Sep 5, 20241.13901.13901.02001.05001.05005,300
Sep 4, 20241.09501.10001.05001.09001.09001,400
Sep 3, 20241.13001.13001.01001.01001.010014,700
Aug 30, 20241.18001.25001.10001.10001.100011,300
Aug 29, 20241.33001.33001.10001.16001.160030,000
Aug 28, 20241.23001.34001.14001.14001.140010,400
Aug 27, 20241.33501.33501.23001.24001.240010,300
Aug 26, 20241.39001.39001.30001.32001.32004,100
Aug 23, 20241.31001.39001.27001.39001.39003,700
Aug 22, 20241.39001.39001.33701.33701.33709,000
Aug 21, 20241.45001.47001.36001.39001.39004,700
Aug 20, 20241.26001.46001.26001.45001.450021,700
Aug 19, 20241.24001.30001.18001.30001.30005,000
Aug 16, 20241.25001.31001.25001.29001.29006,900
Aug 15, 20241.10001.26101.09001.26101.26109,600
Aug 14, 20241.10001.12001.08601.10001.10004,800
Aug 13, 20241.07001.12001.06601.06601.06606,600
Aug 12, 20241.09001.11001.07001.07001.07002,500
Aug 9, 20241.11001.11001.11001.11001.11001,700
Aug 8, 20241.13001.19501.11501.15001.15001,300
Aug 7, 20241.18001.18001.09001.12101.12102,800
Aug 6, 20241.22501.22501.15001.15001.15003,600
Aug 5, 20241.06001.16001.06001.08101.081010,000
Aug 2, 20241.06501.20001.06501.11001.110011,100
Aug 1, 20241.11001.16001.06501.16001.16002,500
Jul 31, 20241.12001.20001.11001.15001.15004,700
Jul 30, 20241.06001.32001.06001.12001.120034,200
Jul 29, 20241.11001.15001.06001.08001.08006,400
Jul 26, 20241.09001.28801.07001.14501.145021,800
Jul 25, 20241.05001.06501.02001.05501.05506,100
Jul 24, 20240.93001.09000.93001.05001.050041,300
Jul 23, 20241.01001.05000.97700.98000.980010,800
Jul 22, 20241.15001.15001.01001.03001.030012,600
Jul 19, 20241.13901.13901.06001.09001.09004,800
Jul 18, 20241.07001.09001.07001.07001.07005,700
Jul 17, 20241.07001.07001.01001.07001.070012,300
Jul 16, 20241.08901.08901.06001.07001.07007,500
Jul 15, 20241.06101.07001.06001.07001.07006,700
Jul 12, 20241.00001.09001.00001.06001.060011,900
Jul 11, 20241.06001.09000.99001.02001.020015,400
Jul 10, 20241.05001.06701.01001.01001.01007,300
Jul 9, 20241.13001.13001.01001.01001.01009,200
Jul 8, 20241.15001.15001.07001.08001.08006,500
Jul 5, 20241.09001.10401.00001.09001.090016,500
Jul 3, 20241.07001.11001.07001.07001.070014,500
Jul 2, 20241.13001.17001.10001.10001.100013,100
Jul 1, 20241.23001.24001.13001.15001.15005,300
Jun 28, 20241.17001.17001.11401.12001.12003,400
Jun 27, 20241.18001.20001.10001.10001.10006,800
Jun 26, 20241.17001.25401.11001.12001.120028,800
Jun 25, 20241.15001.24501.11001.11001.11007,300
Jun 24, 20241.12901.23001.09501.17001.17009,600
Jun 21, 20241.17001.29001.07001.10001.100011,000
Jun 20, 20241.10001.14001.09001.09001.09008,100
Jun 18, 20241.20001.20001.12001.13101.131017,900
Jun 17, 20241.26001.30001.11001.12001.120014,100
Jun 14, 20241.12001.21001.11001.19001.190010,300
Jun 13, 20241.29001.29001.11001.11001.110044,000
Jun 12, 20241.52001.52001.26001.28001.280059,300
Jun 11, 20241.02001.49001.01001.37501.3750140,000
Jun 10, 20241.13001.14001.01001.02001.020016,900
Jun 7, 20241.12001.13001.00001.08001.080013,900
Jun 6, 20241.18001.19001.10001.13001.130011,900
Jun 5, 20240.96001.25000.96001.16001.160017,400
Jun 4, 20241.09001.09000.99500.99500.995013,900
Jun 3, 20241.13001.13001.04001.09001.090014,200
May 31, 20241.08001.15001.06001.11001.110014,100
May 30, 20241.09001.14001.09001.09001.09009,100
May 29, 20241.11001.15001.09001.14001.140022,700
May 28, 20241.14001.21001.13001.13001.13006,700
May 24, 20241.37001.37001.13001.14001.140015,000
May 23, 20241.18001.31001.17001.17001.170011,400
May 22, 20241.20001.24001.19001.20001.200014,800
May 21, 20241.25001.30001.23001.23001.230020,900
May 20, 20241.42001.42001.29001.29001.29009,000
May 17, 20241.32001.39001.32001.37001.370027,000
May 16, 20241.40001.40001.30001.30001.300033,900
May 15, 20241.33001.36501.29001.33001.330021,500
May 14, 20241.40501.40501.30001.33001.3300169,300
May 13, 20241.45001.50001.40001.41001.410015,900
May 10, 20241.50001.51801.47001.47001.470010,600
May 9, 20241.52801.53001.50001.50001.500011,900
May 8, 20241.60001.60001.58001.58001.58004,100
May 7, 20241.56001.66101.50001.53001.530014,400
May 6, 20241.62001.67001.57001.61001.610014,700
May 3, 20241.64001.69501.54001.57001.570036,000
May 2, 20241.68001.74001.64001.69001.690047,300
May 1, 20241.70001.74001.65001.68001.680032,900
Apr 30, 20241.69001.70001.64001.64001.640015,500
Apr 29, 20241.68001.75001.63001.64001.640020,000
Apr 26, 20241.66001.72001.56001.63001.630010,200
Apr 25, 20241.62001.73701.52001.68001.68009,100
Apr 24, 20241.63001.74001.62001.70001.70008,000
Apr 23, 20241.61001.75001.58701.69001.690012,800
Apr 22, 20241.74001.74001.61401.64001.64006,800
Apr 19, 20241.64001.75001.60501.73001.730060,900
Apr 18, 20241.63001.75001.48001.75001.750038,000
Apr 17, 20241.61001.69001.57001.67301.673010,900
Apr 16, 20241.75001.75601.63001.65001.650027,200
Apr 15, 20241.75001.78001.60001.75001.750057,300
Apr 12, 20241.63001.78801.63001.75001.750043,500
Apr 11, 20241.55001.67201.55001.65001.650051,200
Apr 10, 20241.76001.81001.55001.63001.6300133,500
Apr 9, 20241.39001.86001.35201.81001.8100502,800
Apr 8, 20241.48001.51001.33001.39001.390070,700
Apr 5, 20241.37001.41001.33001.40001.400044,000
Apr 4, 20241.29001.45001.21201.36001.360057,200
Apr 3, 20241.30001.35001.23001.32001.3200160,200
Apr 2, 20241.21001.30001.20001.27001.270075,100
Apr 1, 20241.26001.31001.18301.21001.210070,800
Mar 28, 20241.38001.40001.20001.28001.2800323,800
Mar 27, 20241.43001.44001.32001.37001.3700170,300
Mar 26, 20241.37001.44001.32001.40001.4000122,900
Mar 25, 20241.68001.70001.33001.40001.4000417,000
Mar 22, 20241.50001.70001.50001.60001.6000445,700
Mar 21, 20241.89001.96001.60001.61001.61001,832,100
Mar 20, 20242.00002.27001.56001.89001.890059,473,900
Mar 19, 20241.22501.29001.15001.15001.150071,600
Mar 18, 20241.31001.36001.16001.16001.160086,300
Mar 15, 20241.45001.49901.32001.32001.3200133,600
Mar 14, 20241.46601.55001.42001.43001.430085,500
Mar 13, 20241.45001.54001.43201.44001.440048,000
Mar 12, 20241.49001.49001.41001.46801.468023,000
Mar 11, 20241.44001.54001.40001.45001.450053,900
Mar 8, 20241.28001.50001.28001.44001.440072,700
Mar 7, 20241.25001.31001.22001.29001.290039,700
Mar 6, 20241.19001.30001.18001.29001.2900100,400
Mar 5, 20241.20001.23001.11001.18001.180041,200
Mar 4, 20241.30001.30001.12001.20001.200025,900
Mar 1, 20241.26501.35001.23101.30001.300069,300
Feb 29, 20241.24801.39001.23501.31501.3150118,700
Feb 28, 20241.34001.35001.23001.24501.245022,500
Feb 27, 20241.39001.39001.18001.37001.370089,600
Feb 26, 20241.42001.42001.31001.33001.330044,900
Feb 23, 20241.56001.59501.35001.41001.410044,100
Feb 22, 20241.66001.66001.50001.52001.520074,600
Feb 21, 20241.62001.70001.52001.59001.590049,300
Feb 20, 20241.65001.70501.58001.60001.6000112,600
Feb 16, 20241.75001.75001.63501.69001.690048,100
Feb 15, 20241.63001.84001.60101.76001.760093,200
Feb 14, 20241.65001.76301.51001.64001.640094,600
Feb 13, 20241.85001.95301.65001.75001.7500275,700
Feb 12, 20241.55002.05001.45001.94001.9400837,600
Feb 9, 20241.77001.77001.40001.60001.6000174,200
Feb 8, 20241.68001.69001.40001.62001.6200246,900
Feb 7, 20241.55002.00001.55001.84001.8400551,400
Feb 6, 20241.47001.70001.37101.55001.5500416,600
Feb 5, 20241.47001.73001.25001.54001.5400993,500
Feb 2, 20241.61001.79001.37001.64001.64004,820,300
Feb 1, 20242.15002.20001.16001.33001.3300998,500

Related Tickers

BHAT Blue Hat Interactive Entertainment Technology
0.0361
-9.75%
 
GXAI Gaxos.ai Inc.
1.5200
-6.17%
 
GMHS Gamehaus Holdings Inc.
1.7011
-8.05%
 
MSGM Motorsport Games Inc.
1.4100
-5.37%
 
MYPS PLAYSTUDIOS, Inc.
1.7500
-5.91%
 
SNAL Snail, Inc.
2.1400
-8.94%
 
GDC GD Culture Group Limited
1.4199
+0.70%
 
GAME GameSquare Holdings, Inc.
0.8920
+1.36%
 
PLTK Playtika Holding Corp.
7.17
-2.71%
 
GRVY Gravity Co., Ltd.
61.92
-0.13%