Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.390
-0.040 (-2.80%)
At close: Oct 8, 2025, 4:00 PM EDT
1.390
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:52 PM EDT
Tungray Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 2,503 |
| Oct 7, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 1.42% | 5,957 |
| Oct 6, 2025 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 8,985 |
| Oct 3, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | -2.70% | 5,480 |
| Oct 2, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 0.41% | 8,091 |
| Oct 1, 2025 | 1.53 | 1.53 | 1.38 | 1.47 | 1.47 | 2.36% | 35,027 |
| Sep 30, 2025 | 1.41 | 1.45 | 1.36 | 1.44 | 1.44 | 0.70% | 14,999 |
| Sep 29, 2025 | 1.42 | 1.45 | 1.36 | 1.43 | 1.43 | 2.88% | 24,379 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 162,027 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.78% | 6,772 |
| Sep 24, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -1.37% | 8,438 |
| Sep 23, 2025 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | -0.68% | 15,523 |
| Sep 22, 2025 | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -2.00% | 6,665 |
| Sep 19, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 2.88% | 15,952 |
| Sep 18, 2025 | 1.51 | 1.51 | 1.41 | 1.46 | 1.46 | -4.71% | 29,193 |
| 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 |