Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.160
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed
Tungray Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 873 |
| Feb 26, 2026 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | -0.85% | 4,862 |
| Feb 24, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 4,719 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -0.84% | 2,647 |
| Feb 20, 2026 | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | 1.71% | 4,033 |
| Feb 19, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | - | 587 |
| Feb 18, 2026 | 1.17 | 1.19 | 1.13 | 1.17 | 1.17 | - | 10,394 |
| Feb 17, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | -0.68% | 11,722 |
| Feb 13, 2026 | 1.15 | 1.21 | 1.14 | 1.18 | 1.18 | 2.43% | 11,615 |
| Feb 12, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | - | 1,443 |
| Feb 11, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 6,729 |
| Feb 10, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 3,548 |
| Feb 9, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 3,434 |
| Feb 6, 2026 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 3,515 |
| Feb 5, 2026 | 1.17 | 1.19 | 1.10 | 1.18 | 1.18 | -0.84% | 15,468 |
| Feb 4, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 3.48% | 1,046 |
| Feb 3, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | -1.71% | 2,954 |
| Feb 2, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 2,737 |
| Jan 30, 2026 | 1.12 | 1.22 | 1.10 | 1.20 | 1.20 | -0.83% | 14,431 |
| Jan 29, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 1.68% | 3,004 |
| Jan 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 312 |
| Jan 23, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 514 |
| Jan 21, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | -0.84% | 665 |
| Jan 20, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | 1.71% | 653 |
| Jan 16, 2026 | 1.12 | 1.20 | 1.09 | 1.17 | 1.17 | -5.65% | 19,811 |
| Jan 15, 2026 | 1.18 | 1.28 | 1.10 | 1.24 | 1.24 | 6.90% | 7,578 |
| Jan 14, 2026 | 1.19 | 1.23 | 1.10 | 1.16 | 1.16 | -5.61% | 3,920 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.12 | 1.23 | 1.23 | 4.51% | 10,674 |
| Jan 12, 2026 | 1.07 | 1.20 | 1.07 | 1.18 | 1.18 | -0.34% | 561 |
| Jan 9, 2026 | 1.15 | 1.21 | 1.08 | 1.18 | 1.18 | -0.34% | 14,330 |
| Jan 8, 2026 | 1.10 | 1.22 | 1.10 | 1.18 | 1.18 | 8.62% | 12,153 |
| Jan 7, 2026 | 1.13 | 1.18 | 1.09 | 1.09 | 1.09 | -7.08% | 11,401 |
| Jan 6, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 3.35% | 953 |
| Jan 5, 2026 | 1.05 | 1.22 | 1.05 | 1.14 | 1.14 | 1.61% | 10,486 |
| Dec 31, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 3.43% | 1,769 |
| Dec 30, 2025 | 1.15 | 1.17 | 1.08 | 1.08 | 1.08 | -9.24% | 9,784 |
| Dec 29, 2025 | 1.11 | 1.19 | 1.10 | 1.19 | 1.19 | 5.31% | 930 |
| Dec 26, 2025 | 1.06 | 1.21 | 1.04 | 1.13 | 1.13 | 4.63% | 3,209 |
| Dec 24, 2025 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 15,665 |
| Dec 23, 2025 | 1.03 | 1.35 | 1.03 | 1.11 | 1.11 | 7.77% | 67,967 |
| Dec 22, 2025 | 1.03 | 1.13 | 1.03 | 1.03 | 1.03 | -10.28% | 5,996 |
| Dec 19, 2025 | 1.05 | 1.18 | 1.03 | 1.15 | 1.15 | 6.30% | 6,202 |
| Dec 18, 2025 | 1.08 | 1.15 | 1.08 | 1.08 | 1.08 | -6.90% | 5,710 |
| Dec 17, 2025 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | -0.94% | 3,724 |
| Dec 16, 2025 | 1.17 | 1.18 | 1.08 | 1.17 | 1.17 | -0.76% | 2,651 |
| Dec 15, 2025 | 1.19 | 1.19 | 1.10 | 1.18 | 1.18 | -3.28% | 11,215 |
| Dec 12, 2025 | 1.16 | 1.22 | 1.12 | 1.22 | 1.22 | 4.27% | 1,844 |
| Dec 11, 2025 | 1.16 | 1.25 | 1.08 | 1.17 | 1.17 | -6.92% | 51,205 |
| Dec 10, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | -1.80% | 187,655 |
| Dec 8, 2025 | 1.18 | 1.30 | 1.18 | 1.28 | 1.28 | 1.11% | 8,044 |