Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.684
+0.024 (1.46%)
Aug 15, 2025, 4:00 PM - Market closed
Tungray Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | - | 0.60% | 408 |
| 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 |
| Jul 8, 2025 | 1.68 | 1.70 | 1.60 | 1.64 | 1.64 | -6.34% | 3,186 |
| Jul 7, 2025 | 1.61 | 1.80 | 1.61 | 1.75 | 1.75 | 3.61% | 4,036 |
| 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 |