NasdaqCM - Nasdaq Real Time Price
USD
TruGolf Holdings, Inc. (TRUG)
0.4636
-0.0419
(-8.28%)
As of 12:22:35 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
0.4970
0.5099
0.4546
0.4599
0.4599
89,337
Nov 9, 2026
0.5200
0.5300
0.4850
0.5050
0.5050
70,200
Nov 6, 2026
0.5700
0.5700
0.5010
0.5240
0.5240
69,600
Nov 5, 2026
0.6100
0.6350
0.5330
0.5780
0.5780
146,500
Nov 4, 2026
0.7500
0.7500
0.6400
0.6410
0.6410
73,500
Nov 3, 2026
0.7050
0.7890
0.6330
0.7890
0.7890
187,800
Nov 2, 2026
0.7150
0.7650
0.7020
0.7190
0.7190
92,900
Oct 30, 2026
0.7460
0.7680
0.6740
0.7300
0.7300
96,600
Oct 29, 2026
0.7430
0.7800
0.7290
0.7690
0.7690
172,400
Oct 28, 2026
0.7510
0.8200
0.7400
0.8010
0.8010
298,200
Oct 27, 2026
0.8300
0.8470
0.7040
0.7980
0.7980
6,413,700
Oct 26, 2026
0.8710
0.9000
0.8330
0.8600
0.8600
124,500
Oct 23, 2026
0.8540
0.9200
0.8220
0.8750
0.8750
165,400
Oct 22, 2026
0.9400
0.9700
0.8600
0.8800
0.8800
181,700
Oct 21, 2026
1.0700
1.1100
0.9210
0.9690
0.9690
298,500
Oct 20, 2026
1.1390
1.1690
1.0400
1.0400
1.0400
189,600
Oct 19, 2026
1.0900
1.1800
1.0700
1.1100
1.1100
144,600
Oct 16, 2026
1.3400
1.3500
1.0400
1.1200
1.1200
338,200
Oct 15, 2026
1.3300
1.4000
1.2600
1.3600
1.3600
268,000
Oct 14, 2026
1.7200
1.7200
1.3100
1.3800
1.3800
2,200,600
Oct 13, 2026
1.8000
1.8000
1.6100
1.7400
1.7400
428,500
Oct 12, 2026
1.9000
2.0900
1.8500
1.8800
1.8800
478,300
Oct 9, 2026
2.5900
2.6000
1.8400
1.8900
1.8900
470,300
Oct 8, 2026
2.8300
2.8300
2.5600
2.5600
2.5600
319,400
Oct 7, 2026
2.7000
2.8900
2.5500
2.7500
2.7500
311,000
Oct 6, 2026
2.5600
2.7400
2.5600
2.6900
2.6900
117,400
Oct 5, 2026
2.5500
2.6700
2.4700
2.5600
2.5600
110,100
Oct 2, 2026
2.8100
2.9200
2.6100
2.6400
2.6400
120,100
Oct 1, 2026
2.9600
3.0500
2.8800
2.9400
2.9400
152,800
Sep 30, 2026
2.7500
3.0800
2.6400
2.9700
2.9700
375,000
Sep 29, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2.6200
3.5900
2.6100
2.9600
2.9600
1,259,800
Sep 28, 2026
2.6600
2.8900
2.5300
2.6600
2.6600
307,990
Sep 25, 2026
3.2200
3.2200
2.5000
2.8400
2.8400
781,120
Sep 24, 2026
4.2500
4.3000
3.8500
4.0600
4.0600
409,080
Sep 23, 2026
4.3500
5.8800
4.0100
4.5500
4.5500
2,778,920
Sep 22, 2026
4.1300
4.4000
3.9000
4.2500
4.2500
315,880
Sep 21, 2026
4.8700
4.8900
4.1500
4.3200
4.3200
528,200
Sep 18, 2026
5.1700
7.5400
4.5800
4.9800
4.9800
25,302,260
Sep 17, 2026
4.3000
4.3600
3.6500
3.8400
3.8400
633,660
Sep 16, 2026
4.8000
5.4700
4.1200
4.3900
4.3900
740,710
Sep 15, 2026
7.4300
9.4000
5.3000
5.4200
5.4200
14,477,250
Sep 14, 2026
6.1100
6.5800
5.2000
6.4000
6.4000
2,134,590
Sep 11, 2026
5.0000
7.5400
4.6900
6.5300
6.5300
43,480,330
Sep 10, 2026
3.8800
4.0000
3.6500
3.7100
3.7100
79,700
Sep 9, 2026
4.1800
4.2700
3.8900
3.9800
3.9800
212,070
Sep 8, 2026
4.1600
4.5000
3.7900
4.4200
4.4200
5,012,230
Sep 4, 2026
3.9300
4.0800
3.6000
3.8000
3.8000
34,060
Sep 3, 2026
4.0700
4.0900
3.8500
4.0200
4.0200
56,880
Sep 2, 2026
4.2800
4.8600
3.6400
4.2100
4.2100
72,680
Sep 1, 2026
4.5000
4.5600
4.1900
4.4200
4.4200
105,290
Aug 31, 2026
4.9000
5.1200
4.5600
4.7100
4.7100
161,880
Aug 28, 2026
5.5400
5.5400
4.5400
4.6300
4.6300
628,880
Aug 27, 2026
6.1600
6.3000
5.9000
6.0100
6.0100
165,540
Aug 26, 2026
6.7800
6.8000
6.0000
6.6000
6.6000
1,620,530
Aug 25, 2026
5.5200
6.4000
5.3000
5.8500
5.8500
1,603,760
Aug 24, 2026
7.7500
8.0000
6.0000
6.5000
6.5000
135,460
Aug 21, 2026
9.4000
9.7800
8.3300
8.5500
8.5500
68,980
Aug 20, 2026
10.4000
10.4100
9.3700
9.6000
9.6000
73,530
Aug 19, 2026
10.4000
11.0600
8.3000
9.6000
9.6000
230,630
Aug 18, 2026
17.1000
17.8000
10.5000
10.9000
10.9000
3,958,280
Aug 17, 2026
15.8000
18.2000
14.5000
15.4000
15.4000
6,418,750
Aug 14, 2026
8.9100
10.1000
8.7900
9.7000
9.7000
445,230
Aug 13, 2026
9.0000
9.3800
8.6300
8.7200
8.7200
1,340
Aug 12, 2026
8.9900
8.9900
8.6000
8.9900
8.9900
3,340
Aug 11, 2026
8.5000
9.0000
8.5000
8.8300
8.8300
2,940
Aug 10, 2026
9.0000
9.0000
8.4600
8.7000
8.7000
6,770
Aug 7, 2026
8.8000
9.1400
8.5200
9.1400
9.1400
4,340
Aug 6, 2026
8.8000
9.2700
8.4000
8.7000
8.7000
2,980
Aug 5, 2026
8.9900
9.1000
8.3500
8.7200
8.7200
6,660
Aug 4, 2026
8.7000
9.0000
8.0800
8.2800
8.2800
11,800
Aug 3, 2026
8.6000
8.9000
8.2900
8.6700
8.6700
8,100
Jul 31, 2026
9.8800
9.8800
7.9000
8.4800
8.4800
30,840
Jul 30, 2026
11.8000
12.0000
10.5000
10.7000
10.7000
35,390
Jul 29, 2026
11.5500
11.9000
11.5000
11.7000
11.7000
7,900
Jul 28, 2026
11.8000
12.0500
11.5000
11.7000
11.7000
8,430
Jul 27, 2026
12.1000
12.2000
11.5000
12.2000
12.2000
7,390
Jul 24, 2026
13.0000
13.0000
11.5000
12.1000
12.1000
23,800
Jul 23, 2026
12.6000
13.4500
12.1000
12.8000
12.8000
53,540
Jul 22, 2026
12.1000
12.8000
11.7000
12.6000
12.6000
25,000
Jul 21, 2026
12.2000
13.2000
11.7000
12.5000
12.5000
32,900
Jul 20, 2026
11.7000
13.0000
11.4000
12.4000
12.4000
39,600
Jul 17, 2026
13.6000
18.3000
11.0000
11.9000
11.9000
1,430,450
Jul 16, 2026
12.2000
12.2000
11.5000
11.7000
11.7000
17,680
Jul 15, 2026
12.8000
12.8000
11.8000
12.0000
12.0000
17,220
Jul 14, 2026
12.0000
13.5000
11.8000
12.6000
12.6000
35,100
Jul 13, 2026
12.9000
13.0000
12.2000
12.2000
12.2000
12,790
Jul 10, 2026
13.3000
13.4000
12.7000
12.9000
12.9000
7,180
Jul 9, 2026
13.3000
13.8000
12.8000
13.5000
13.5000
18,490
Jul 8, 2026
14.0900
14.0900
13.1000
13.4000
13.4000
10,230
Jul 7, 2026
14.6000
14.6000
13.8000
14.1000
14.1000
16,870
Jul 6, 2026
13.6000
16.2000
13.1000
15.1000
15.1000
104,570
Jul 2, 2026
13.2000
14.0000
12.4000
13.3000
13.3000
24,880
Jul 1, 2026
13.6000
13.7000
12.8000
13.2000
13.2000
5,670
Jun 30, 2026
13.5000
13.5000
12.6000
12.9000
12.9000
5,840
Jun 29, 2026
13.3000
13.8500
12.6000
13.8000
13.8000
19,480
Jun 26, 2026
12.5000
13.8000
12.2000
13.3000
13.3000
43,500
Jun 25, 2026
13.5000
13.5000
12.2000
12.5000
12.5000
16,440
Jun 24, 2026
12.6000
14.2000
12.6000
13.5000
13.5000
15,000
Jun 23, 2026
13.4000
13.5500
12.6000
12.9000
12.9000
6,400
Jun 22, 2026
13.1000
13.9000
12.8000
13.4000
13.4000
17,370
Jun 18, 2026
14.0400
14.0400
13.5000
13.5000
13.5000
7,510
Jun 17, 2026
13.2000
14.5000
12.8000
14.1000
14.1000
25,490
Jun 16, 2026
14.4000
14.7000
12.8000
13.5000
13.5000
12,300
Jun 15, 2026
15.4100
15.5000
14.3000
14.4000
14.4000
5,030
Jun 12, 2026
15.3000
15.4900
14.6000
15.2000
15.2000
2,660
Jun 11, 2026
15.4000
15.7000
15.2000
15.7000
15.7000
4,150
Jun 10, 2026
16.5000
16.7000
15.2000
15.7000
15.7000
11,770
Jun 9, 2026
15.3800
17.6000
15.3000
16.9000
16.9000
25,520
Jun 8, 2026
16.5000
16.5000
14.4000
15.3000
15.3000
4,990
Jun 5, 2026
16.6400
16.6400
15.2000
16.0000
16.0000
7,460
Jun 4, 2026
14.5000
17.8000
14.4100
17.0000
17.0000
45,320
Jun 3, 2026
16.3000
17.4000
14.8000
15.6000
15.6000
4,770
Jun 2, 2026
16.7000
17.6000
15.7000
16.2000
16.2000
4,320
Jun 1, 2026
18.2000
18.2000
16.9000
17.4000
17.4000
5,170
May 29, 2026
15.9000
19.0000
15.3000
17.3000
17.3000
25,690
May 28, 2026
14.7300
16.1000
14.5000
15.6000
15.6000
7,010
May 27, 2026
15.7000
15.7000
14.2000
15.0000
15.0000
3,360
May 26, 2026
15.1000
15.9000
14.9000
15.1000
15.1000
4,410
May 22, 2026
15.2000
16.0500
15.1000
15.4000
15.4000
5,980
May 21, 2026
14.3000
16.5000
13.6300
15.2000
15.2000
28,960
May 20, 2026
14.9000
15.1000
14.1000
14.7000
14.7000
5,260
May 19, 2026
15.2000
15.7000
14.0000
15.1000
15.1000
39,710
May 18, 2026
16.1000
18.0000
15.7000
16.4000
16.4000
59,200
May 15, 2026
17.7000
18.2000
16.2000
16.7000
16.7000
2,320
May 14, 2026
17.2900
18.5000
16.5000
17.7000
17.7000
4,800
May 13, 2026
17.1600
17.4000
15.7000
16.5000
16.5000
5,840
May 12, 2026
17.9000
18.5900
16.6500
16.7000
16.7000
6,040
May 11, 2026
19.8000
20.5700
18.2000
18.3900
18.3900
11,790
May 8, 2026
23.4000
23.4000
19.3000
20.1000
20.1000
6,950
May 7, 2026
22.2000
23.1000
22.1000
22.5000
22.5000
6,310
May 6, 2026
21.7000
23.0000
20.9000
22.2500
22.2500
6,340
May 5, 2026
24.0000
24.0000
20.7000
21.6000
21.6000
21,830
May 4, 2026
22.8000
24.9000
21.6000
24.7000
24.7000
11,210
May 1, 2026
22.2000
24.3000
22.2000
22.6000
22.6000
1,820
Apr 30, 2026
24.8000
24.8000
21.5000
22.4000
22.4000
9,150
Apr 29, 2026
23.9000
26.0000
23.7100
25.3000
25.3000
4,940
Apr 28, 2026
23.2000
24.1000
22.8100
23.9000
23.9000
4,330
Apr 27, 2026
22.3000
24.3000
22.0000
24.0000
24.0000
7,940
Apr 24, 2026
22.8000
23.5500
20.6000
22.0000
22.0000
22,100
Apr 23, 2026
27.3000
27.7000
25.0000
27.2000
27.2000
110,410
Apr 22, 2026
23.9000
28.4000
23.4000
27.6000
27.6000
14,640
Apr 21, 2026
23.9000
24.3000
22.5000
23.3500
23.3500
8,100
Apr 20, 2026
21.9000
26.3000
21.3000
23.9000
23.9000
27,390
Apr 17, 2026
26.6000
28.4000
20.4000
22.4000
22.4000
30,030
Apr 16, 2026
31.1000
31.2500
25.5000
26.9000
26.9000
15,750
Apr 15, 2026
36.5000
37.2500
31.2100
32.2500
32.2500
11,350
Apr 14, 2026
38.2000
38.2000
35.3000
36.0000
36.0000
7,080
Apr 13, 2026
37.8000
38.8000
36.1000
37.7000
37.7000
6,750
Apr 10, 2026
38.1000
38.7000
36.0000
38.0000
38.0000
7,400
Apr 9, 2026
40.0000
40.1500
36.8000
37.6000
37.6000
11,050
Apr 8, 2026
38.8000
45.0000
38.0000
40.0000
40.0000
24,800
Apr 7, 2026
39.3000
40.0000
38.1900
38.8000
38.8000
6,430
Apr 6, 2026
38.7000
42.1000
35.5000
41.8000
41.8000
14,850
Apr 2, 2026
38.7000
40.5000
38.0000
39.3000
39.3000
7,600
Apr 1, 2026
40.0000
42.5000
36.5000
41.2000
41.2000
165,970
Mar 31, 2026
45.5000
56.4000
42.9000
48.0000
48.0000
24,380
Mar 30, 2026
43.3000
49.0000
36.5100
45.4000
45.4000
54,350
Mar 27, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
47.9000
50.0000
39.6000
44.7000
44.7000
14,160
Mar 26, 2026
40.8000
54.0000
37.5000
49.0000
49.0000
19,557
Mar 25, 2026
47.0000
50.0000
35.0000
36.9000
36.9000
12,357
Mar 24, 2026
61.0000
63.0000
55.4000
58.0000
58.0000
1,330
Mar 23, 2026
57.6000
63.0000
56.4000
61.6000
61.6000
1,274
Mar 20, 2026
59.1000
59.8000
56.0000
59.0000
59.0000
2,553
Mar 19, 2026
61.0000
61.0000
58.0000
59.1000
59.1000
728
Mar 18, 2026
59.7000
62.0000
58.1000
60.4000
60.4000
1,644
Mar 17, 2026
60.6000
65.1000
60.1000
60.4000
60.4000
586
Mar 16, 2026
66.0000
70.0000
61.3000
62.1000
62.1000
972
Mar 13, 2026
68.3000
69.0000
58.0000
65.0000
65.0000
3,239
Mar 12, 2026
68.9000
69.9000
66.1000
69.0000
69.0000
755
Mar 11, 2026
67.6000
72.1000
66.0000
69.9000
69.9000
526
Mar 10, 2026
72.0000
72.0000
68.2000
69.9000
69.9000
437
Mar 9, 2026
68.8000
76.3000
67.6000
73.5000
73.5000
531
Mar 6, 2026
75.0000
76.0000
69.4000
71.0000
71.0000
620
Mar 5, 2026
78.5000
78.5000
71.2000
75.1000
75.1000
323
Mar 4, 2026
78.5000
78.5000
71.7000
76.9000
76.9000
412
Mar 3, 2026
72.5000
75.0000
68.1000
71.7000
71.7000
293
Mar 2, 2026
79.0000
82.0000
71.4000
74.0000
74.0000
946
Feb 27, 2026
80.0000
83.0000
75.0000
83.0000
83.0000
569
Feb 26, 2026
78.2000
83.4000
78.0000
79.5000
79.5000
526
Feb 25, 2026
79.7000
82.2000
75.5000
79.9000
79.9000
405
Feb 24, 2026
75.0000
78.5000
70.6000
78.5000
78.5000
1,048
Feb 23, 2026
73.0000
75.0000
69.1000
75.0000
75.0000
1,050
Feb 20, 2026
77.9000
79.3000
74.5000
75.9000
75.9000
810
Feb 19, 2026
75.9000
80.3000
75.5000
78.5000
78.5000
599
Feb 18, 2026
86.4000
88.0000
73.8000
76.6000
76.6000
2,304
Feb 17, 2026
100.0000
100.0000
85.1000
86.4000
86.4000
2,753
Feb 13, 2026
86.0000
104.0000
83.5000
101.0000
101.0000
4,402
Feb 12, 2026
87.9000
92.3000
73.8000
81.3000
81.3000
2,537
Feb 11, 2026
95.5000
104.0000
83.0000
85.1000
85.1000
8,781
Feb 10, 2026
80.0000
92.7000
79.2000
85.6000
85.6000
11,974
Feb 9, 2026
68.0000
73.5000
66.0000
73.3000
73.3000
2,594
Feb 6, 2026
73.0000
81.0000
71.6000
75.0000
75.0000
10,677
Feb 5, 2026
62.0000
89.6000
62.0000
75.5000
75.5000
225,800
Feb 4, 2026
62.9000
62.9000
52.0000
58.4000
58.4000
3,755
Feb 3, 2026
64.0000
64.0000
57.6000
58.2000
58.2000
1,727
Feb 2, 2026
65.0000
66.0000
61.1000
63.7000
63.7000
1,599
Jan 30, 2026
63.0000
68.0000
62.0000
64.9000
64.9000
931
Jan 29, 2026
69.0000
75.3000
61.0000
63.0000
63.0000
2,637
Jan 28, 2026
77.0000
77.4000
68.1000
69.2000
69.2000
2,508
Jan 27, 2026
72.0000
75.5000
72.0000
73.1000
73.1000
1,440
Jan 26, 2026
78.8000
81.0000
70.6000
70.9000
70.9000
2,910
Jan 23, 2026
82.0000
82.0000
78.8000
78.8000
78.8000
826
Jan 22, 2026
82.1000
83.6000
78.0000
80.0000
80.0000
1,206
Jan 21, 2026
86.4000
86.4000
75.0000
80.8000
80.8000
1,913
Jan 20, 2026
86.0000
95.5000
83.4000
85.0000
85.0000
1,145
Jan 16, 2026
87.7000
89.9000
83.0000
88.0000
88.0000
1,378
Jan 15, 2026
84.4000
90.0000
83.0000
84.4000
84.4000
1,715
Jan 14, 2026
92.0000
93.9000
79.0000
79.5000
79.5000
2,544
Jan 13, 2026
108.0000
109.4000
92.0000
93.0000
93.0000
3,917
Jan 12, 2026
97.9000
108.0000
88.0000
108.0000
108.0000
3,011
Jan 9, 2026
94.0000
103.0000
86.0000
88.0000
88.0000
4,600
Jan 8, 2026
71.2000
98.5000
71.1000
90.0000
90.0000
6,111
Jan 7, 2026
76.9000
81.0000
73.5000
73.5000
73.5000
2,818
Jan 6, 2026
72.4000
76.9000
71.1000
74.0000
74.0000
1,367
Jan 5, 2026
72.4000
75.0000
67.2000
73.3000
73.3000
868
Jan 2, 2026
71.0000
73.0000
63.4000
69.2000
69.2000
2,343
Dec 31, 2025
80.0000
81.9000
67.0000
72.5000
72.5000
6,211
Dec 30, 2025
77.6000
82.0000
77.6000
78.4000
78.4000
1,704
Dec 29, 2025
79.6000
84.0000
77.0000
77.8000
77.8000
944
Dec 26, 2025
84.5000
84.9000
79.6000
79.6000
79.6000
292
Dec 24, 2025
77.4000
85.7000
74.8000
84.9000
84.9000
1,639
Dec 23, 2025
86.0000
86.0000
77.0000
77.4000
77.4000
1,563
Dec 22, 2025
89.0000
90.0000
82.1000
86.5000
86.5000
1,092
Dec 19, 2025
95.6000
95.6000
81.3000
85.0000
85.0000
2,185
Dec 18, 2025
91.1000
96.0000
91.0000
91.3000
91.3000
507
Dec 17, 2025
90.0000
96.0000
84.7000
93.5000
93.5000
608
Dec 16, 2025
96.0000
96.0000
87.6000
91.0000
91.0000
926
Dec 15, 2025
103.0000
109.0000
93.0000
94.0000
94.0000
1,635
Dec 12, 2025
113.0000
113.0000
106.0000
106.0000
106.0000
1,370
Dec 11, 2025
121.0000
121.0000
107.0000
110.0000
110.0000
1,271
Dec 10, 2025
124.0000
129.0000
113.0000
115.0000
115.0000
1,124
Dec 9, 2025
123.0000
127.0000
120.0000
123.0000
123.0000
1,228
Dec 8, 2025
119.0000
126.3000
118.0000
121.0000
121.0000
1,632
Dec 5, 2025
120.0000
121.0000
114.0000
117.0000
117.0000
663
Dec 4, 2025
127.0000
128.0000
115.0000
118.0000
118.0000
2,205
Dec 3, 2025
112.0000
132.0000
106.0000
126.0000
126.0000
2,990
Dec 2, 2025
129.0000
129.0000
111.0000
114.0000
114.0000
1,436
Dec 1, 2025
136.0000
136.0000
124.0000
129.0000
129.0000
1,215
Nov 28, 2025
127.0000
135.0000
125.0000
134.0000
134.0000
594
Nov 26, 2025
121.0000
124.0000
116.0000
122.0000
122.0000
861
Nov 25, 2025
112.0000
124.0000
111.0000
122.0000
122.0000
1,943
Nov 24, 2025
110.0000
114.8000
100.0000
110.0000
110.0000
2,067
Nov 21, 2025
95.6000
120.0000
95.6000
109.0000
109.0000
6,334
Nov 20, 2025
111.0000
116.0000
80.6000
98.4000
98.4000
10,418
Nov 19, 2025
114.0000
121.1000
106.5000
111.0000
111.0000
4,757
Nov 18, 2025
175.0000
175.0000
100.0000
124.0000
124.0000
21,249
Nov 17, 2025
181.0000
217.0000
165.0000
184.0000
184.0000
13,946
Nov 14, 2025
194.0000
194.0000
155.0000
167.0000
167.0000
12,836
Nov 13, 2025
168.0000
209.0000
161.0000
190.0000
190.0000
31,129
Nov 12, 2025
150.0000
168.0000
137.0000
160.0000
160.0000
18,591
Nov 11, 2025
163.0000
174.0000
148.0000
149.0000
149.0000
803
Nov 10, 2025
171.0000
181.2000
164.0000
165.0000
165.0000
847
