Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.690
-0.040 (-2.31%)
Jul 3, 2025, 4:00 PM EDT - Market closed
Tungray Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | -2.31% | 357 |
| Jul 2, 2025 | 1.62 | 1.73 | 1.58 | 1.73 | 1.73 | 6.79% | 5,065 |
| Jul 1, 2025 | 1.58 | 1.65 | 1.57 | 1.62 | 1.62 | -0.61% | 5,712 |
| Jun 30, 2025 | 1.63 | 1.66 | 1.58 | 1.63 | 1.63 | - | 12,436 |
| Jun 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 304 |
| Jun 26, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -0.24% | 2,958 |
| Jun 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.18% | 515 |
| Jun 24, 2025 | 1.69 | 1.69 | 1.59 | 1.63 | 1.63 | -1.03% | 21,665 |
| Jun 23, 2025 | 1.66 | 1.71 | 1.62 | 1.65 | 1.65 | -2.49% | 7,278 |
| Jun 20, 2025 | 1.70 | 1.74 | 1.67 | 1.69 | 1.69 | -0.47% | 3,137 |
| Jun 18, 2025 | 1.71 | 1.74 | 1.68 | 1.70 | 1.70 | -2.97% | 16,327 |
| Jun 17, 2025 | 1.71 | 1.81 | 1.71 | 1.75 | 1.75 | -2.78% | 4,255 |
| Jun 16, 2025 | 1.77 | 1.83 | 1.71 | 1.80 | 1.80 | -1.10% | 1,675 |
| Jun 13, 2025 | 1.72 | 1.82 | 1.70 | 1.82 | 1.82 | 1.39% | 1,443 |
| Jun 12, 2025 | 1.79 | 1.81 | 1.71 | 1.80 | 1.80 | -0.28% | 10,956 |
| Jun 11, 2025 | 1.76 | 1.80 | 1.73 | 1.80 | 1.80 | -0.77% | 9,571 |
| Jun 10, 2025 | 1.75 | 1.82 | 1.75 | 1.81 | 1.81 | 0.78% | 7,655 |
| Jun 9, 2025 | 1.83 | 1.83 | 1.74 | 1.80 | 1.80 | 0.56% | 4,469 |
| Jun 6, 2025 | 1.78 | 1.82 | 1.73 | 1.79 | 1.79 | 0.56% | 6,652 |
| Jun 5, 2025 | 1.66 | 1.81 | 1.64 | 1.78 | 1.78 | -1.06% | 6,066 |
| Jun 4, 2025 | 1.75 | 1.83 | 1.72 | 1.80 | 1.80 | -0.06% | 8,210 |
| Jun 3, 2025 | 1.76 | 1.84 | 1.66 | 1.80 | 1.80 | 3.51% | 36,110 |
| Jun 2, 2025 | 1.85 | 1.94 | 1.72 | 1.74 | 1.74 | -8.28% | 10,639 |
| May 30, 2025 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -0.73% | 2,470 |
| May 29, 2025 | 1.90 | 1.94 | 1.85 | 1.91 | 1.91 | - | 4,111 |
| May 28, 2025 | 1.89 | 1.93 | 1.80 | 1.91 | 1.91 | -1.55% | 5,812 |
| May 27, 2025 | 1.94 | 1.95 | 1.85 | 1.94 | 1.94 | - | 3,615 |
| May 23, 2025 | 1.96 | 1.96 | 1.84 | 1.94 | 1.94 | 2.65% | 4,337 |
| May 22, 2025 | 1.89 | 1.90 | 1.83 | 1.89 | 1.89 | 5.00% | 1,390 |
| May 21, 2025 | 1.96 | 1.97 | 1.76 | 1.80 | 1.80 | -5.26% | 17,023 |
| May 20, 2025 | 1.92 | 1.96 | 1.88 | 1.90 | 1.90 | -1.86% | 936 |
| May 19, 2025 | 1.85 | 1.94 | 1.81 | 1.94 | 1.94 | 1.89% | 8,853 |
| May 16, 2025 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | - | 13,458 |
| May 15, 2025 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 0.53% | 17,112 |
| May 14, 2025 | 1.89 | 1.93 | 1.79 | 1.89 | 1.89 | 3.39% | 18,355 |
| May 13, 2025 | 1.85 | 1.85 | 1.78 | 1.83 | 1.83 | 1.56% | 21,962 |
| May 12, 2025 | 1.74 | 1.85 | 1.72 | 1.80 | 1.80 | 0.45% | 20,132 |
| May 9, 2025 | 1.70 | 1.81 | 1.69 | 1.79 | 1.79 | 0.84% | 5,690 |
| May 8, 2025 | 1.72 | 1.80 | 1.68 | 1.78 | 1.78 | 1.60% | 5,389 |
| May 7, 2025 | 1.82 | 1.82 | 1.68 | 1.75 | 1.75 | -0.79% | 3,120 |
| May 6, 2025 | 1.71 | 1.86 | 1.63 | 1.76 | 1.76 | 0.17% | 18,870 |
| May 5, 2025 | 1.81 | 1.88 | 1.41 | 1.76 | 1.76 | -3.30% | 99,332 |
| May 2, 2025 | 1.88 | 1.88 | 1.70 | 1.82 | 1.82 | 2.82% | 18,766 |
| May 1, 2025 | 1.86 | 1.86 | 1.66 | 1.77 | 1.77 | 2.91% | 13,540 |
| Apr 30, 2025 | 1.80 | 1.88 | 1.67 | 1.72 | 1.72 | -8.99% | 44,700 |
| Apr 29, 2025 | 1.65 | 1.95 | 1.63 | 1.89 | 1.89 | 11.18% | 75,912 |
| Apr 28, 2025 | 1.68 | 1.77 | 1.62 | 1.70 | 1.70 | -2.30% | 31,274 |
| Apr 25, 2025 | 1.74 | 1.88 | 1.62 | 1.74 | 1.74 | 2.35% | 37,324 |
| Apr 24, 2025 | 1.55 | 1.82 | 1.50 | 1.70 | 1.70 | 12.58% | 72,390 |
| Apr 23, 2025 | 1.55 | 1.60 | 1.45 | 1.51 | 1.51 | 0.67% | 15,662 |