Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.850
+0.250 (15.63%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Tungray Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.64 | 2.23 | 1.61 | 1.85 | - | 15.63% | 62,225 |
| Mar 27, 2025 | 1.66 | 1.74 | 1.56 | 1.60 | 1.60 | -7.78% | 48,806 |
| Mar 26, 2025 | 1.63 | 1.90 | 1.56 | 1.74 | 1.74 | -1.42% | 84,381 |
| Mar 25, 2025 | 1.84 | 1.91 | 1.51 | 1.76 | 1.76 | -14.15% | 377,559 |
| Mar 24, 2025 | 1.03 | 2.48 | 1.00 | 2.05 | 2.05 | 100.98% | 2,342,953 |
| Mar 21, 2025 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | -18.01% | 20,601 |
| Mar 20, 2025 | 1.25 | 1.29 | 1.20 | 1.24 | 1.24 | 1.14% | 22,014 |
| Mar 19, 2025 | 1.43 | 1.43 | 1.23 | 1.23 | 1.23 | -13.99% | 15,075 |
| Mar 18, 2025 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -5.92% | 29,669 |
| Mar 17, 2025 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -6.75% | 25,767 |
| Mar 14, 2025 | 1.86 | 1.87 | 1.51 | 1.63 | 1.63 | 3.03% | 10,359 |
| Mar 13, 2025 | 1.60 | 1.75 | 1.58 | 1.58 | 1.58 | -9.08% | 2,685 |
| Mar 12, 2025 | 1.65 | 1.88 | 1.58 | 1.74 | 1.74 | 6.10% | 7,278 |
| Mar 11, 2025 | 1.59 | 1.87 | 1.59 | 1.64 | 1.64 | -0.97% | 8,132 |
| Mar 10, 2025 | 1.75 | 1.88 | 1.58 | 1.66 | 1.66 | -12.38% | 7,066 |
| Mar 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.28% | 1,530 |
| Mar 6, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | 15.82% | 384 |
| Mar 5, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -2.47% | 632 |
| Mar 4, 2025 | 1.56 | 1.66 | 1.56 | 1.62 | 1.62 | -2.41% | 6,236 |
| Mar 3, 2025 | 1.72 | 1.73 | 1.62 | 1.66 | 1.66 | -3.49% | 11,306 |
| Feb 28, 2025 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -6.01% | 3,204 |
| Feb 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 468 |
| Feb 26, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -8.16% | 2,526 |
| Feb 25, 2025 | 2.06 | 2.15 | 1.88 | 1.96 | 1.96 | -3.69% | 28,536 |
| Feb 24, 2025 | 2.19 | 2.19 | 1.95 | 2.04 | 2.04 | 6.54% | 1,829 |
| Feb 21, 2025 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | - | 1,302 |
| Feb 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 249 |
| Feb 19, 2025 | 1.96 | 2.00 | 1.91 | 1.91 | 1.91 | -0.52% | 826 |
| Feb 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 464 |
| Feb 14, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 34 |
| Feb 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 1,111 |
| Feb 12, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -2.50% | 3,288 |
| Feb 11, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 4.17% | 2,243 |
| Feb 10, 2025 | 2.23 | 2.23 | 1.92 | 1.92 | 1.92 | -4.00% | 1,644 |
| Feb 7, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 2,134 |
| Feb 6, 2025 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | 5.13% | 2,268 |
| Feb 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.32% | 570 |
| Feb 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.44% | 2,259 |
| Feb 3, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -3.47% | 1,857 |
| Jan 31, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 339 |
| Jan 30, 2025 | 2.00 | 2.23 | 1.94 | 2.02 | 2.02 | -3.35% | 3,651 |
| Jan 29, 2025 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -6.28% | 2,373 |
| Jan 28, 2025 | 2.09 | 2.23 | 2.00 | 2.23 | 2.23 | 6.70% | 7,190 |
| Jan 27, 2025 | 2.10 | 2.18 | 2.09 | 2.09 | 2.09 | 0.97% | 22,778 |
| Jan 24, 2025 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 0.49% | 2,289 |
| Jan 23, 2025 | 2.09 | 2.12 | 2.05 | 2.06 | 2.06 | - | 4,731 |
| Jan 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 7.74% | 435 |
| Jan 21, 2025 | 2.00 | 2.05 | 1.91 | 1.91 | 1.91 | -5.91% | 5,613 |
| Jan 17, 2025 | 1.97 | 2.05 | 1.97 | 2.03 | 2.03 | 3.15% | 2,073 |
| Jan 16, 2025 | 1.95 | 2.07 | 1.95 | 1.97 | 1.97 | - | 2,186 |