Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.530
-0.120 (-7.27%)
At close: Sep 17, 2025, 4:00 PM EDT
1.510
-0.020 (-1.31%)
Pre-market: Sep 18, 2025, 8:24 AM EDT
Tungray Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.61 | 1.61 | 1.47 | 1.53 | 1.53 | -7.27% | 46,104 |
| Sep 16, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | 21,476 |
| Sep 15, 2025 | 1.65 | 1.77 | 1.59 | 1.67 | 1.67 | 4.37% | 36,281 |
| Sep 12, 2025 | 1.62 | 1.70 | 1.60 | 1.60 | 1.60 | -1.23% | 36,811 |
| Sep 11, 2025 | 1.60 | 1.73 | 1.60 | 1.62 | 1.62 | -2.41% | 121,096 |
| Sep 10, 2025 | 1.80 | 1.93 | 1.54 | 1.66 | 1.66 | -5.68% | 3,191,649 |
| Sep 9, 2025 | 1.71 | 1.80 | 1.68 | 1.76 | 1.76 | - | 28,597 |
| Sep 8, 2025 | 1.63 | 1.80 | 1.60 | 1.76 | 1.76 | 6.02% | 18,925 |
| Sep 5, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | - | 1,314 |
| Sep 4, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | -0.60% | 3,040 |
| Sep 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 20 |
| Sep 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 116 |
| Aug 29, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 5,491 |
| Aug 28, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | -0.91% | 2,745 |
| Aug 27, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | -0.90% | 4,320 |
| Aug 26, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 0.12% | 1,901 |
| Aug 25, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | -0.71% | 3,166 |
| Aug 22, 2025 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | 0.90% | 3,927 |
| Aug 21, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | -0.60% | 1,073 |
| Aug 20, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -0.83% | 597 |
| Aug 19, 2025 | 1.63 | 1.69 | 1.61 | 1.69 | 1.69 | 2.36% | 975 |
| Aug 18, 2025 | 1.65 | 1.70 | 1.63 | 1.65 | 1.65 | -2.02% | 2,968 |
| Aug 15, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.45% | 619 |
| Aug 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 172 |
| Aug 13, 2025 | 1.65 | 1.68 | 1.61 | 1.66 | 1.66 | -3.49% | 23,258 |
| Aug 12, 2025 | 1.66 | 1.73 | 1.64 | 1.72 | 1.72 | 1.65% | 4,039 |
| Aug 11, 2025 | 1.71 | 1.73 | 1.64 | 1.69 | 1.69 | 0.12% | 11,518 |
| Aug 8, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 1,316 |
| Aug 7, 2025 | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | - | 6,196 |
| Aug 6, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 1,270 |
| Aug 5, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | -0.29% | 922 |
| Aug 4, 2025 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | -1.17% | 4,432 |
| Aug 1, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | -1.44% | 1,057 |
| Jul 31, 2025 | 1.66 | 1.76 | 1.66 | 1.74 | 1.74 | 1.46% | 2,102 |
| Jul 30, 2025 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | -2.00% | 891 |
| Jul 29, 2025 | 1.67 | 1.80 | 1.66 | 1.75 | 1.75 | -0.62% | 1,736 |
| Jul 28, 2025 | 1.70 | 1.79 | 1.65 | 1.76 | 1.76 | 0.63% | 3,316 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.65 | 1.75 | 1.75 | -1.30% | 2,099 |
| Jul 24, 2025 | 1.72 | 1.88 | 1.72 | 1.77 | 1.77 | -2.58% | 4,841 |
| Jul 23, 2025 | 1.76 | 1.95 | 1.73 | 1.82 | 1.82 | 0.05% | 14,789 |
| Jul 22, 2025 | 1.78 | 1.98 | 1.63 | 1.82 | 1.82 | 4.54% | 57,354 |
| Jul 21, 2025 | 1.63 | 1.76 | 1.55 | 1.74 | 1.74 | 9.92% | 3,959 |
| Jul 18, 2025 | 1.57 | 1.62 | 1.55 | 1.58 | 1.58 | -1.98% | 1,906 |
| Jul 17, 2025 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | -3.29% | 5,518 |
| Jul 16, 2025 | 1.69 | 1.70 | 1.63 | 1.67 | 1.67 | -3.52% | 2,494 |
| Jul 15, 2025 | 1.62 | 1.77 | 1.62 | 1.73 | 1.73 | 3.04% | 4,377 |
| Jul 14, 2025 | 1.68 | 1.68 | 1.63 | 1.68 | 1.68 | -1.18% | 691 |
| Jul 11, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | 1.01% | 1,192 |
| Jul 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 114 |
| Jul 9, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.62% | 831 |