Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.700
-0.040 (-2.30%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Tungray Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.681.771.621.701.70-2.30%31,274
Apr 25, 20251.741.881.621.741.742.35%37,324
Apr 24, 20251.551.821.501.701.7012.58%72,390
Apr 23, 20251.551.601.451.511.510.67%15,662
Apr 22, 20251.541.611.451.501.50-5.60%30,155
Apr 21, 20251.681.681.491.591.590.44%11,568
Apr 17, 20251.571.741.531.581.583.40%37,057
Apr 16, 20251.581.591.501.531.530.66%11,490
Apr 15, 20251.561.601.521.521.52-4.40%13,381
Apr 14, 20251.621.661.501.591.59-5.36%17,960
Apr 11, 20251.691.691.601.681.682.44%7,970
Apr 10, 20251.601.701.581.641.641.86%16,500
Apr 9, 20251.521.611.501.611.61-8,145
Apr 8, 20251.441.731.441.611.6111.03%69,081
Apr 7, 20251.401.571.321.451.450.69%25,147
Apr 4, 20251.611.691.231.441.44-14.79%128,923
Apr 3, 20251.571.711.451.691.696.29%56,681
Apr 2, 20251.601.741.561.591.59-2.45%90,066
Apr 1, 20251.631.801.601.631.630.31%52,236
Mar 31, 20251.962.201.601.631.63-12.16%136,290
Mar 28, 20251.642.301.611.851.8515.63%72,060
Mar 27, 20251.661.741.561.601.60-7.78%48,806
Mar 26, 20251.631.901.561.741.74-1.42%84,381
Mar 25, 20251.841.911.511.761.76-14.15%377,559
Mar 24, 20251.032.481.002.052.05100.98%2,342,953
Mar 21, 20251.151.151.021.021.02-18.01%20,601
Mar 20, 20251.251.291.201.241.241.14%22,014
Mar 19, 20251.431.431.231.231.23-13.99%15,075
Mar 18, 20251.461.471.431.431.43-5.92%29,669
Mar 17, 20251.541.561.511.521.52-6.75%25,767
Mar 14, 20251.861.871.511.631.633.03%10,359
Mar 13, 20251.601.751.581.581.58-9.08%2,685
Mar 12, 20251.651.881.581.741.746.10%7,278
Mar 11, 20251.591.871.591.641.64-0.97%8,132
Mar 10, 20251.751.881.581.661.66-12.38%7,066
Mar 7, 20251.891.891.891.891.893.28%1,530
Mar 6, 20251.861.861.831.831.8315.82%384
Mar 5, 20251.591.591.581.581.58-2.47%632
Mar 4, 20251.561.661.561.621.62-2.41%6,236
Mar 3, 20251.721.731.621.661.66-3.49%11,306
Feb 28, 20251.771.771.711.721.72-6.01%3,204
Feb 27, 20251.831.831.831.831.831.67%468
Feb 26, 20251.901.901.801.801.80-8.16%2,526
Feb 25, 20252.062.151.881.961.96-3.69%28,536
Feb 24, 20252.192.191.952.042.046.54%1,829
Feb 21, 20251.911.931.911.911.91-1,302
Feb 20, 20251.911.911.911.911.91-249
Feb 19, 20251.962.001.911.911.91-0.52%826
Feb 18, 20251.921.921.921.921.92-464
Feb 14, 20251.921.921.921.921.92-34