NasdaqCM - Nasdaq Real Time Price
USD
TruGolf Holdings, Inc. (TRUG)
0.3796
-0.0225
(-5.60%)
At close: September 4 at 4:00:00 PM EDT
0.3800
+0.0004
(+0.11%)
After hours: September 4 at 7:56:32 PM EDT
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
Sep 4, 2026
0.3930
0.4080
0.3600
0.3800
0.3800
340,600
Sep 3, 2026
0.4070
0.4090
0.3850
0.4020
0.4020
568,800
Sep 2, 2026
0.4280
0.4860
0.3640
0.4210
0.4210
726,800
Sep 1, 2026
0.4500
0.4560
0.4190
0.4420
0.4420
1,052,900
Aug 31, 2026
0.4900
0.5120
0.4560
0.4710
0.4710
1,618,800
Aug 28, 2026
0.5540
0.5540
0.4540
0.4630
0.4630
6,288,800
Aug 27, 2026
0.6160
0.6300
0.5900
0.6010
0.6010
1,655,400
Aug 26, 2026
0.6780
0.6800
0.6000
0.6600
0.6600
16,205,300
Aug 25, 2026
0.5520
0.6400
0.5300
0.5850
0.5850
16,037,600
Aug 24, 2026
0.7750
0.8000
0.6000
0.6500
0.6500
1,354,600
Aug 21, 2026
0.9400
0.9780
0.8330
0.8550
0.8550
689,800
Aug 20, 2026
1.0400
1.0410
0.9370
0.9600
0.9600
735,300
Aug 19, 2026
1.0400
1.1060
0.8300
0.9600
0.9600
2,306,300
Aug 18, 2026
1.7100
1.7800
1.0500
1.0900
1.0900
39,582,800
Aug 17, 2026
1.5800
1.8200
1.4500
1.5400
1.5400
64,187,500
Aug 14, 2026
0.8910
1.0100
0.8790
0.9700
0.9700
4,452,300
Aug 13, 2026
0.9000
0.9380
0.8630
0.8720
0.8720
13,400
Aug 12, 2026
0.8990
0.8990
0.8600
0.8990
0.8990
33,400
Aug 11, 2026
0.8500
0.9000
0.8500
0.8830
0.8830
29,400
Aug 10, 2026
0.9000
0.9000
0.8460
0.8700
0.8700
67,700
Aug 7, 2026
0.8800
0.9140
0.8520
0.9140
0.9140
43,400
Aug 6, 2026
0.8800
0.9270
0.8400
0.8700
0.8700
29,800
Aug 5, 2026
0.8990
0.9100
0.8350
0.8720
0.8720
66,600
Aug 4, 2026
0.8700
0.9000
0.8080
0.8280
0.8280
118,000
Aug 3, 2026
0.8600
0.8900
0.8290
0.8670
0.8670
81,000
Jul 31, 2026
0.9880
0.9880
0.7900
0.8480
0.8480
308,400
Jul 30, 2026
1.1800
1.2000
1.0500
1.0700
1.0700
353,900
Jul 29, 2026
1.1550
1.1900
1.1500
1.1700
1.1700
79,000
Jul 28, 2026
1.1800
1.2050
1.1500
1.1700
1.1700
84,300
Jul 27, 2026
1.2100
1.2200
1.1500
1.2200
1.2200
73,900
Jul 24, 2026
1.3000
1.3000
1.1500
1.2100
1.2100
238,000
Jul 23, 2026
1.2600
1.3450
1.2100
1.2800
1.2800
535,400
Jul 22, 2026
1.2100
1.2800
1.1700
1.2600
1.2600
250,000
Jul 21, 2026
1.2200
1.3200
1.1700
1.2500
1.2500
329,000
Jul 20, 2026
1.1700
1.3000
1.1400
1.2400
1.2400
396,000
Jul 17, 2026
1.3600
1.8300
1.1000
1.1900
1.1900
14,304,500
Jul 16, 2026
1.2200
1.2200
1.1500
1.1700
1.1700
176,800
Jul 15, 2026
1.2800
1.2800
1.1800
1.2000
1.2000
172,200
Jul 14, 2026
1.2000
1.3500
1.1800
1.2600
1.2600
351,000
Jul 13, 2026
1.2900
1.3000
1.2200
1.2200
1.2200
127,900
Jul 10, 2026
1.3300
1.3400
1.2700
1.2900
1.2900
71,800
Jul 9, 2026
1.3300
1.3800
1.2800
1.3500
1.3500
184,900
Jul 8, 2026
1.4090
1.4090
1.3100
1.3400
1.3400
102,300
Jul 7, 2026
1.4600
1.4600
1.3800
1.4100
1.4100
168,700
Jul 6, 2026
1.3600
1.6200
1.3100
1.5100
1.5100
1,045,700
Jul 2, 2026
1.3200
1.4000
1.2400
1.3300
1.3300
231,700
Jul 1, 2026
1.3600
1.3700
1.2800
1.3200
1.3200
56,700
Jun 30, 2026
1.3500
1.3500
1.2600
1.2900
1.2900
58,400
Jun 29, 2026
1.3300
1.3850
1.2600
1.3800
1.3800
194,800
Jun 26, 2026
1.2500
1.3800
1.2200
1.3300
1.3300
435,000
Jun 25, 2026
1.3500
1.3500
1.2200
1.2500
1.2500
164,400
Jun 24, 2026
1.2600
1.4200
1.2600
1.3500
1.3500
150,000
Jun 23, 2026
1.3400
1.3550
1.2600
1.2900
1.2900
64,000
Jun 22, 2026
1.3100
1.3900
1.2800
1.3400
1.3400
173,700
Jun 18, 2026
1.4040
1.4040
1.3500
1.3500
1.3500
75,100
Jun 17, 2026
1.3200
1.4500
1.2800
1.4100
1.4100
254,900
Jun 16, 2026
1.4400
1.4700
1.2800
1.3500
1.3500
123,000
Jun 15, 2026
1.5410
1.5500
1.4300
1.4400
1.4400
50,300
Jun 12, 2026
1.5300
1.5490
1.4600
1.5200
1.5200
26,600
Jun 11, 2026
1.5400
1.5700
1.5200
1.5700
1.5700
41,500
Jun 10, 2026
1.6500
1.6700
1.5200
1.5700
1.5700
117,700
Jun 9, 2026
1.5380
1.7600
1.5300
1.6900
1.6900
255,200
Jun 8, 2026
1.6500
1.6500
1.4400
1.5300
1.5300
49,900
Jun 5, 2026
1.6640
1.6640
1.5200
1.6000
1.6000
74,600
Jun 4, 2026
1.4500
1.7800
1.4410
1.7000
1.7000
453,200
Jun 3, 2026
1.6300
1.7400
1.4800
1.5600
1.5600
47,700
Jun 2, 2026
1.6700
1.7600
1.5700
1.6200
1.6200
43,200
Jun 1, 2026
1.8200
1.8200
1.6900
1.7400
1.7400
51,700
May 29, 2026
1.5900
1.9000
1.5300
1.7300
1.7300
256,900
May 28, 2026
1.4730
1.6100
1.4500
1.5600
1.5600
70,100
May 27, 2026
1.5700
1.5700
1.4200
1.5000
1.5000
33,600
May 26, 2026
1.5100
1.5900
1.4900
1.5100
1.5100
44,100
May 22, 2026
1.5200
1.6050
1.5100
1.5400
1.5400
59,800
May 21, 2026
1.4300
1.6500
1.3630
1.5200
1.5200
289,600
May 20, 2026
1.4900
1.5100
1.4100
1.4700
1.4700
52,600
May 19, 2026
1.5200
1.5700
1.4000
1.5100
1.5100
397,100
May 18, 2026
1.6100
1.8000
1.5700
1.6400
1.6400
592,000
May 15, 2026
1.7700
1.8200
1.6200
1.6700
1.6700
23,200
May 14, 2026
1.7290
1.8500
1.6500
1.7700
1.7700
48,000
May 13, 2026
1.7160
1.7400
1.5700
1.6500
1.6500
58,400
May 12, 2026
1.7900
1.8590
1.6650
1.6700
1.6700
60,400
May 11, 2026
1.9800
2.0570
1.8200
1.8390
1.8390
117,900
May 8, 2026
2.3400
2.3400
1.9300
2.0100
2.0100
69,500
May 7, 2026
2.2200
2.3100
2.2100
2.2500
2.2500
63,100
May 6, 2026
2.1700
2.3000
2.0900
2.2250
2.2250
63,400
May 5, 2026
2.4000
2.4000
2.0700
2.1600
2.1600
218,300
May 4, 2026
2.2800
2.4900
2.1600
2.4700
2.4700
112,100
May 1, 2026
2.2200
2.4300
2.2200
2.2600
2.2600
18,200
Apr 30, 2026
2.4800
2.4800
2.1500
2.2400
2.2400
91,500
Apr 29, 2026
2.3900
2.6000
2.3710
2.5300
2.5300
49,400
Apr 28, 2026
2.3200
2.4100
2.2810
2.3900
2.3900
43,300
Apr 27, 2026
2.2300
2.4300
2.2000
2.4000
2.4000
79,400
Apr 24, 2026
2.2800
2.3550
2.0600
2.2000
2.2000
221,000
Apr 23, 2026
2.7300
2.7700
2.5000
2.7200
2.7200
1,104,100
Apr 22, 2026
2.3900
2.8400
2.3400
2.7600
2.7600
146,400
Apr 21, 2026
2.3900
2.4300
2.2500
2.3350
2.3350
81,000
Apr 20, 2026
2.1900
2.6300
2.1300
2.3900
2.3900
273,900
Apr 17, 2026
2.6600
2.8400
2.0400
2.2400
2.2400
300,300
Apr 16, 2026
3.1100
3.1250
2.5500
2.6900
2.6900
157,500
Apr 15, 2026
3.6500
3.7250
3.1210
3.2250
3.2250
113,500
Apr 14, 2026
3.8200
3.8200
3.5300
3.6000
3.6000
70,800
Apr 13, 2026
3.7800
3.8800
3.6100
3.7700
3.7700
67,500
Apr 10, 2026
3.8100
3.8700
3.6000
3.8000
3.8000
74,000
Apr 9, 2026
4.0000
4.0150
3.6800
3.7600
3.7600
110,500
Apr 8, 2026
3.8800
4.5000
3.8000
4.0000
4.0000
248,000
Apr 7, 2026
3.9300
4.0000
3.8190
3.8800
3.8800
64,300
Apr 6, 2026
3.8700
4.2100
3.5500
4.1800
4.1800
148,500
Apr 2, 2026
3.8700
4.0500
3.8000
3.9300
3.9300
76,000
Apr 1, 2026
4.0000
4.2500
3.6500
4.1200
4.1200
1,659,700
Mar 31, 2026
4.5500
5.6400
4.2900
4.8000
4.8000
243,800
Mar 30, 2026
4.3300
4.9000
3.6510
4.5400
4.5400
543,500
Mar 27, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
4.7900
5.0000
3.9600
4.4700
4.4700
141,600
Mar 26, 2026
4.0800
5.4000
3.7500
4.9000
4.9000
195,570
Mar 25, 2026
4.7000
5.0000
3.5000
3.6900
3.6900
123,570
Mar 24, 2026
6.1000
6.3000
5.5400
5.8000
5.8000
13,300
Mar 23, 2026
5.7600
6.3000
5.6400
6.1600
6.1600
12,740
Mar 20, 2026
5.9100
5.9800
5.6000
5.9000
5.9000
25,530
Mar 19, 2026
6.1000
6.1000
5.8000
5.9100
5.9100
7,280
Mar 18, 2026
5.9700
6.2000
5.8100
6.0400
6.0400
16,440
Mar 17, 2026
6.0600
6.5100
6.0100
6.0400
6.0400
5,860
Mar 16, 2026
6.6000
7.0000
6.1300
6.2100
6.2100
9,720
Mar 13, 2026
6.8300
6.9000
5.8000
6.5000
6.5000
32,390
Mar 12, 2026
6.8900
6.9900
6.6100
6.9000
6.9000
7,550
Mar 11, 2026
6.7600
7.2100
6.6000
6.9900
6.9900
5,260
Mar 10, 2026
7.2000
7.2000
6.8200
6.9900
6.9900
4,370
Mar 9, 2026
6.8800
7.6300
6.7600
7.3500
7.3500
5,310
Mar 6, 2026
7.5000
7.6000
6.9400
7.1000
7.1000
6,200
Mar 5, 2026
7.8500
7.8500
7.1200
7.5100
7.5100
3,230
Mar 4, 2026
7.8500
7.8500
7.1700
7.6900
7.6900
4,120
Mar 3, 2026
7.2500
7.5000
6.8100
7.1700
7.1700
2,930
Mar 2, 2026
7.9000
8.2000
7.1400
7.4000
7.4000
9,460
Feb 27, 2026
8.0000
8.3000
7.5000
8.3000
8.3000
5,690
Feb 26, 2026
7.8200
8.3400
7.8000
7.9500
7.9500
5,260
Feb 25, 2026
7.9700
8.2200
7.5500
7.9900
7.9900
4,050
Feb 24, 2026
7.5000
7.8500
7.0600
7.8500
7.8500
10,480
Feb 23, 2026
7.3000
7.5000
6.9100
7.5000
7.5000
10,500
Feb 20, 2026
7.7900
7.9300
7.4500
7.5900
7.5900
8,100
Feb 19, 2026
7.5900
8.0300
7.5500
7.8500
7.8500
5,990
Feb 18, 2026
8.6400
8.8000
7.3800
7.6600
7.6600
23,040
Feb 17, 2026
10.0000
10.0000
8.5100
8.6400
8.6400
27,530
Feb 13, 2026
8.6000
10.4000
8.3500
10.1000
10.1000
44,020
Feb 12, 2026
8.7900
9.2300
7.3800
8.1300
8.1300
25,370
Feb 11, 2026
9.5500
10.4000
8.3000
8.5100
8.5100
87,810
Feb 10, 2026
8.0000
9.2700
7.9200
8.5600
8.5600
119,740
Feb 9, 2026
6.8000
7.3500
6.6000
7.3300
7.3300
25,940
Feb 6, 2026
7.3000
8.1000
7.1600
7.5000
7.5000
106,770
Feb 5, 2026
6.2000
8.9600
6.2000
7.5500
7.5500
2,258,000
Feb 4, 2026
6.2900
6.2900
5.2000
5.8400
5.8400
37,550
Feb 3, 2026
6.4000
6.4000
5.7600
5.8200
5.8200
17,270
Feb 2, 2026
6.5000
6.6000
6.1100
6.3700
6.3700
15,990
Jan 30, 2026
6.3000
6.8000
6.2000
6.4900
6.4900
9,310
Jan 29, 2026
6.9000
7.5300
6.1000
6.3000
6.3000
26,370
Jan 28, 2026
7.7000
7.7400
6.8100
6.9200
6.9200
25,080
Jan 27, 2026
7.2000
7.5500
7.2000
7.3100
7.3100
14,400
Jan 26, 2026
7.8800
8.1000
7.0600
7.0900
7.0900
29,100
Jan 23, 2026
8.2000
8.2000
7.8800
7.8800
7.8800
8,260
Jan 22, 2026
8.2100
8.3600
7.8000
8.0000
8.0000
12,060
Jan 21, 2026
8.6400
8.6400
7.5000
8.0800
8.0800
19,130
Jan 20, 2026
8.6000
9.5500
8.3400
8.5000
8.5000
11,450
Jan 16, 2026
8.7700
8.9900
8.3000
8.8000
8.8000
13,780
Jan 15, 2026
8.4400
9.0000
8.3000
8.4400
8.4400
17,150
Jan 14, 2026
9.2000
9.3900
7.9000
7.9500
7.9500
25,440
Jan 13, 2026
10.8000
10.9400
9.2000
9.3000
9.3000
39,170
Jan 12, 2026
9.7900
10.8000
8.8000
10.8000
10.8000
30,110
Jan 9, 2026
9.4000
10.3000
8.6000
8.8000
8.8000
46,000
Jan 8, 2026
7.1200
9.8500
7.1100
9.0000
9.0000
61,110
Jan 7, 2026
7.6900
8.1000
7.3500
7.3500
7.3500
28,180
Jan 6, 2026
7.2400
7.6900
7.1100
7.4000
7.4000
13,670
Jan 5, 2026
7.2400
7.5000
6.7200
7.3300
7.3300
8,680
Jan 2, 2026
7.1000
7.3000
6.3400
6.9200
6.9200
23,430
Dec 31, 2025
8.0000
8.1900
6.7000
7.2500
7.2500
62,110
Dec 30, 2025
7.7600
8.2000
7.7600
7.8400
7.8400
17,040
Dec 29, 2025
7.9600
8.4000
7.7000
7.7800
7.7800
9,440
Dec 26, 2025
8.4500
8.4900
7.9600
7.9600
7.9600
2,920
Dec 24, 2025
7.7400
8.5700
7.4800
8.4900
8.4900
16,390
Dec 23, 2025
8.6000
8.6000
7.7000
7.7400
7.7400
15,630
Dec 22, 2025
8.9000
9.0000
8.2100
8.6500
8.6500
10,920
Dec 19, 2025
9.5600
9.5600
8.1300
8.5000
8.5000
21,850
Dec 18, 2025
9.1100
9.6000
9.1000
9.1300
9.1300
5,070
Dec 17, 2025
9.0000
9.6000
8.4700
9.3500
9.3500
6,080
Dec 16, 2025
9.6000
9.6000
8.7600
9.1000
9.1000
9,260
Dec 15, 2025
10.3000
10.9000
9.3000
9.4000
9.4000
16,350
Dec 12, 2025
11.3000
11.3000
10.6000
10.6000
10.6000
13,700
Dec 11, 2025
12.1000
12.1000
10.7000
11.0000
11.0000
12,710
Dec 10, 2025
12.4000
12.9000
11.3000
11.5000
11.5000
11,240
Dec 9, 2025
12.3000
12.7000
12.0000
12.3000
12.3000
12,280
Dec 8, 2025
11.9000
12.6300
11.8000
12.1000
12.1000
16,320
Dec 5, 2025
12.0000
12.1000
11.4000
11.7000
11.7000
6,630
Dec 4, 2025
12.7000
12.8000
11.5000
11.8000
11.8000
22,050
Dec 3, 2025
11.2000
13.2000
10.6000
12.6000
12.6000
29,900
Dec 2, 2025
12.9000
12.9000
11.1000
11.4000
11.4000
14,360
Dec 1, 2025
13.6000
13.6000
12.4000
12.9000
12.9000
12,150
Nov 28, 2025
12.7000
13.5000
12.5000
13.4000
13.4000
5,940
Nov 26, 2025
12.1000
12.4000
11.6000
12.2000
12.2000
8,610
Nov 25, 2025
11.2000
12.4000
11.1000
12.2000
12.2000
19,430
Nov 24, 2025
11.0000
11.4800
10.0000
11.0000
11.0000
20,670
Nov 21, 2025
9.5600
12.0000
9.5600
10.9000
10.9000
63,340
Nov 20, 2025
11.1000
11.6000
8.0600
9.8400
9.8400
104,180
Nov 19, 2025
11.4000
12.1100
10.6500
11.1000
11.1000
47,570
Nov 18, 2025
17.5000
17.5000
10.0000
12.4000
12.4000
212,490
Nov 17, 2025
18.1000
21.7000
16.5000
18.4000
18.4000
139,460
Nov 14, 2025
19.4000
19.4000
15.5000
16.7000
16.7000
128,360
Nov 13, 2025
16.8000
20.9000
16.1000
19.0000
19.0000
311,290
Nov 12, 2025
15.0000
16.8000
13.7000
16.0000
16.0000
185,910
Nov 11, 2025
16.3000
17.4000
14.8000
14.9000
14.9000
8,030
Nov 10, 2025
17.1000
18.1200
16.4000
16.5000
16.5000
8,470
Nov 7, 2025
17.8000
17.8500
16.0000
17.0000
17.0000
9,390
Nov 6, 2025
19.1000
20.5000
17.9000
18.1000
18.1000
12,360
Nov 5, 2025
18.3000
19.2000
17.8000
19.1000
19.1000
13,350
Nov 4, 2025
20.4000
20.7100
17.9000
18.3000
18.3000
16,240
Nov 3, 2025
22.2000
22.3000
20.3000
20.4000
20.4000
9,200
Oct 31, 2025
22.0000
22.4000
20.3000
22.4000
22.4000
18,570
Oct 30, 2025
21.9000
22.6000
21.6000
22.0000
22.0000
10,230
Oct 29, 2025
24.1000
24.7000
22.1000
22.3000
22.3000
11,830
Oct 28, 2025
24.5000
26.8000
23.2000
24.8000
24.8000
28,230
Oct 27, 2025
22.2000
24.4000
22.2000
23.9000
23.9000
10,800
Oct 24, 2025
22.2900
22.8000
21.4000
22.5000
22.5000
7,200
Oct 23, 2025
21.3000
22.3000
20.5200
22.1000
22.1000
3,720
Oct 22, 2025
22.6000
22.8000
20.7000
21.6000
21.6000
5,950
Oct 21, 2025
22.1000
22.7000
21.5200
22.5500
22.5500
2,130
Oct 20, 2025
21.5000
22.6000
21.4000
22.3000
22.3000
4,780
Oct 17, 2025
22.2000
22.2000
21.0000
21.5000
21.5000
7,370
Oct 16, 2025
23.6000
25.0000
22.2000
22.6000
22.6000
13,290
Oct 15, 2025
22.6000
23.6500
22.1000
23.1000
23.1000
14,500
Oct 14, 2025
21.3000
21.8000
20.0000
21.3000
21.3000
13,600
Oct 13, 2025
22.3000
23.1400
21.0000
21.6000
21.6000
14,120
Oct 10, 2025
24.5000
24.6000
21.0500
22.3000
22.3000
17,700
Oct 9, 2025
25.1000
26.0900
23.7000
24.2000
24.2000
26,310
Oct 8, 2025
26.5000
26.7000
23.4000
24.8000
24.8000
43,830
Oct 7, 2025
23.5000
28.2000
23.5000
26.8000
26.8000
56,410
Oct 6, 2025
24.3000
24.5000
21.3000
23.5000
23.5000
8,930
Oct 3, 2025
24.1000
25.2000
23.9000
24.3000
24.3000
8,930
Oct 2, 2025
24.2000
24.3000
23.3000
24.1000
24.1000
4,470
Oct 1, 2025
24.5000
24.6000
23.7000
24.2000
24.2000
9,400
Sep 30, 2025
26.7000
27.2700
23.8000
24.5000
24.5000
13,440
Sep 29, 2025
27.2000
27.2000
25.3000
26.1000
26.1000
8,260
Sep 26, 2025
26.2000
27.4000
24.7000
26.7000
26.7000
12,260
Sep 25, 2025
27.3000
28.2500
24.0000
26.3000
26.3000
12,770
Sep 24, 2025
26.9000
27.4500
26.2300
27.3000
27.3000
7,620
Sep 23, 2025
27.4000
27.5000
25.1000
26.9000
26.9000
29,630
Sep 22, 2025
29.3000
30.0000
25.7000
27.1500
27.1500
20,250
Sep 19, 2025
32.8000
32.9000
29.0000
29.0500
29.0500
19,990
Sep 18, 2025
33.2000
34.3000
31.8000
32.5000
32.5000
10,640
Sep 17, 2025
35.1500
38.7000
32.9000
33.2000
33.2000
25,980
Sep 16, 2025
34.9000
36.0000
33.0000
35.4000
35.4000
45,980
Sep 15, 2025
33.5000
38.0000
32.5000
37.4000
37.4000
30,750
Sep 12, 2025
35.2000
38.5000
32.6000
33.5000
33.5000
17,050
Sep 11, 2025
33.3000
35.1000
32.0000
34.3000
34.3000
6,280
Sep 10, 2025
31.9000
33.7500
31.9000
33.7000
33.7000
4,390
Sep 9, 2025
33.1000
34.0700
31.0000
31.6000
31.6000
7,220
Sep 8, 2025
35.0000
35.1000
32.6000
33.9000
33.9000
7,900
Sep 5, 2025
35.9000
36.1000
34.5000
35.0000
35.0000
5,070
