Skip to main content
Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
2.350
+0.060 (2.62%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Tungray Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20242.322.462.262.352.355.62%13,443
Oct 31, 20242.202.382.202.232.23-4.51%14,207
Oct 30, 20242.252.382.162.332.330.43%11,618
Oct 29, 20242.342.402.152.322.320.87%7,597
Oct 28, 20242.502.572.302.302.30-8.00%10,999
Oct 25, 20242.652.762.502.502.50-1.96%8,162
Oct 24, 20242.543.702.502.552.55-1.92%142,227
Oct 23, 20242.612.752.602.602.60-5.45%4,603
Oct 22, 20242.592.752.532.752.754.17%3,904
Oct 21, 20242.542.642.542.642.64-3.65%334
Oct 18, 20242.742.742.742.742.74-86
Oct 17, 20242.642.742.642.742.748.73%1,369
Oct 16, 20242.522.522.522.522.52-0.40%1,490
Oct 15, 20242.532.532.532.532.530.80%317
Oct 14, 20242.542.742.512.512.51-1.18%7,522
Oct 11, 20242.512.562.502.542.541.20%2,900
Oct 10, 20242.512.612.502.512.51-8,231
Oct 9, 20242.502.722.502.512.51-3.09%9,463
Oct 8, 20242.602.672.402.592.593.60%27,511
Oct 7, 20242.502.652.502.502.50-12,241
Oct 4, 20242.612.792.502.502.50-7.44%8,889
Oct 3, 20242.612.762.512.702.70-2.84%5,727
Oct 2, 20242.702.782.532.782.782.58%7,477
Oct 1, 20242.622.782.552.712.713.83%7,634
Sep 30, 20242.532.772.532.612.612.35%7,276
Sep 27, 20242.602.652.512.552.55-6.59%7,629
Sep 26, 20242.612.732.602.732.73-0.47%6,066
Sep 25, 20242.702.762.622.742.741.59%8,727
Sep 24, 20242.682.732.672.702.70-2.17%3,659
Sep 23, 20242.682.762.602.762.76-0.36%6,019
Sep 20, 20242.652.782.652.772.774.53%7,085
Sep 19, 20242.742.742.612.652.65-0.97%3,210
Sep 18, 20242.752.752.582.682.682.53%8,741
Sep 17, 20242.592.692.542.612.616.10%12,439
Sep 16, 20242.752.932.452.462.46-7.62%16,022
Sep 13, 20242.862.862.652.662.66-2.45%11,631
Sep 12, 20242.792.922.702.732.73-1.80%11,951
Sep 11, 20242.753.112.682.782.784.91%17,724
Sep 10, 20242.772.772.652.652.65-2.18%3,890
Sep 9, 20242.922.922.712.712.71-0.04%5,840
Sep 6, 20242.872.962.662.712.71-5.57%2,668
Sep 5, 20242.813.142.752.872.872.14%24,196
Sep 4, 20242.642.812.612.812.81-2.77%2,895
Sep 3, 20242.852.892.732.892.89-1.37%4,667
Aug 30, 20242.932.932.822.932.934.27%2,325
Aug 29, 20242.812.812.812.812.81-1.23%692
Aug 28, 20242.832.882.712.852.85-0.52%2,352
Aug 27, 20242.682.992.682.862.863.25%14,439
Aug 26, 20242.812.992.602.772.77-5.78%17,492
Aug 23, 20242.904.572.722.942.941.38%280,005
Aug 22, 20242.723.212.702.902.9012.84%12,877
Aug 21, 20242.422.882.062.572.574.47%10,472
Aug 20, 20242.602.682.382.462.46-5.38%17,231
Aug 19, 20242.992.992.602.602.60-2,012
Aug 16, 20242.652.652.602.602.60-3.74%1,518
Aug 15, 20242.682.732.652.702.701.92%4,099
Aug 14, 20242.652.652.652.652.65-6.36%355
Aug 13, 20242.682.842.682.832.835.20%606
Aug 12, 20242.682.692.662.692.691.47%1,948
Aug 9, 20242.822.822.652.652.65-7.31%2,366
Aug 8, 20242.862.862.862.862.86-73
Aug 7, 20242.862.862.862.862.86-456
Aug 6, 20242.803.052.762.862.863.62%9,022
Aug 5, 20243.003.002.722.762.76-12.10%10,316
Aug 2, 20242.733.142.703.143.1413.77%14,801
Aug 1, 20242.802.802.702.762.76-1.78%2,091
Jul 31, 20242.882.952.732.812.81-3.07%3,997
Jul 30, 20242.853.342.852.902.90-2.72%7,078
Jul 29, 20242.863.272.702.982.985.30%35,699
Jul 26, 20242.982.982.812.832.83-4.07%5,667
Jul 25, 20243.053.052.952.952.95-2.38%7,760
Jul 24, 20243.153.182.913.023.02-8.42%24,204
Jul 23, 20243.223.313.113.303.301.23%9,406
Jul 22, 20243.073.333.073.263.261.24%8,657
Jul 19, 20243.183.343.183.223.22-3.88%4,196
Jul 18, 20242.933.362.923.353.358.06%40,240
Jul 17, 20243.193.252.873.103.10-4.91%13,957
Jul 16, 20243.403.553.243.263.26-0.91%5,538
Jul 15, 20243.323.623.203.293.29-3.52%52,306
Jul 12, 20243.423.503.373.413.411.01%5,905
Jul 11, 20243.463.623.313.383.38-1.57%6,403
Jul 10, 20243.453.703.423.433.430.29%42,266
Jul 9, 20243.673.733.423.423.42-5.00%7,815
Jul 8, 20244.064.113.503.603.60-10.00%24,786
Jul 5, 20243.914.053.914.004.001.27%6,167
Jul 3, 20243.724.233.723.953.956.18%20,790
Jul 2, 20243.913.913.693.723.720.27%7,904
Jul 1, 20243.813.923.543.713.71-4.13%12,999
Jun 28, 20243.744.563.673.873.878.71%106,616
Jun 27, 20243.373.713.113.563.568.87%39,855
Jun 26, 20243.523.523.073.273.27-9.17%36,404
Jun 25, 20243.673.843.503.603.60-3.49%49,219
Jun 24, 20243.523.733.523.733.738.12%15,733
Jun 21, 20243.733.733.393.453.45-6.50%20,041
Jun 20, 20243.723.803.693.693.69-2.64%4,472
Jun 18, 20244.004.113.793.793.79-7,323
Jun 17, 20244.004.003.793.793.79-3.81%5,140
Jun 14, 20243.954.053.763.943.94-22,262
Jun 13, 20244.304.303.903.943.94-6.41%14,373
Jun 12, 20244.494.554.204.214.21-3.22%25,735