Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
2.350
+0.160 (7.31%)
At close: Nov 22, 2024, 4:00 PM
2.140
-0.210 (-8.94%)
After-hours: Nov 22, 2024, 6:11 PM EST
Tungray Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 8.80% | 6,164 |
Nov 21, 2024 | 2.21 | 2.32 | 2.16 | 2.16 | 2.16 | -6.49% | 4,185 |
Nov 20, 2024 | 2.15 | 2.35 | 2.15 | 2.31 | 2.31 | 1.32% | 2,041 |
Nov 19, 2024 | 2.21 | 2.35 | 2.12 | 2.28 | 2.28 | 2.70% | 22,850 |
Nov 18, 2024 | 2.22 | 2.27 | 2.16 | 2.22 | 2.22 | 3.26% | 1,864 |
Nov 15, 2024 | 2.16 | 2.16 | 2.12 | 2.15 | 2.15 | -5.70% | 1,286 |
Nov 14, 2024 | 2.19 | 2.32 | 2.18 | 2.28 | 2.28 | 7.04% | 2,466 |
Nov 13, 2024 | 2.17 | 2.27 | 2.12 | 2.13 | 2.13 | -12.35% | 8,453 |
Nov 12, 2024 | 2.50 | 2.50 | 2.43 | 2.43 | 2.43 | 5.65% | 11,476 |
Nov 11, 2024 | 2.28 | 2.40 | 2.27 | 2.30 | 2.30 | - | 2,870 |
Nov 8, 2024 | 2.37 | 2.45 | 2.21 | 2.30 | 2.30 | -8.00% | 9,871 |
Nov 7, 2024 | 2.49 | 2.50 | 2.32 | 2.50 | 2.50 | 9.65% | 3,050 |
Nov 6, 2024 | 2.21 | 2.50 | 2.21 | 2.28 | 2.28 | -5.00% | 29,229 |
Nov 5, 2024 | 2.42 | 2.47 | 2.33 | 2.40 | 2.40 | - | 6,311 |
Nov 4, 2024 | 2.40 | 2.61 | 2.40 | 2.40 | 2.40 | 2.13% | 6,645 |
Nov 1, 2024 | 2.32 | 2.46 | 2.26 | 2.35 | 2.35 | 5.62% | 13,443 |
Oct 31, 2024 | 2.20 | 2.38 | 2.20 | 2.23 | 2.23 | -4.51% | 14,207 |
Oct 30, 2024 | 2.25 | 2.38 | 2.16 | 2.33 | 2.33 | 0.43% | 11,618 |
Oct 29, 2024 | 2.34 | 2.40 | 2.15 | 2.32 | 2.32 | 0.87% | 7,597 |
Oct 28, 2024 | 2.50 | 2.57 | 2.30 | 2.30 | 2.30 | -8.00% | 10,999 |
Oct 25, 2024 | 2.65 | 2.76 | 2.50 | 2.50 | 2.50 | -1.96% | 8,162 |
Oct 24, 2024 | 2.54 | 3.70 | 2.50 | 2.55 | 2.55 | -1.92% | 142,227 |
Oct 23, 2024 | 2.61 | 2.75 | 2.60 | 2.60 | 2.60 | -5.45% | 4,603 |
Oct 22, 2024 | 2.59 | 2.75 | 2.53 | 2.75 | 2.75 | 4.17% | 3,904 |
Oct 21, 2024 | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | -3.65% | 334 |
Oct 18, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 86 |
Oct 17, 2024 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 8.73% | 1,369 |
Oct 16, 2024 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | 1,490 |
Oct 15, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.80% | 317 |
Oct 14, 2024 | 2.54 | 2.74 | 2.51 | 2.51 | 2.51 | -1.18% | 7,522 |
Oct 11, 2024 | 2.51 | 2.56 | 2.50 | 2.54 | 2.54 | 1.20% | 2,900 |
Oct 10, 2024 | 2.51 | 2.61 | 2.50 | 2.51 | 2.51 | - | 8,231 |
Oct 9, 2024 | 2.50 | 2.72 | 2.50 | 2.51 | 2.51 | -3.09% | 9,463 |
Oct 8, 2024 | 2.60 | 2.67 | 2.40 | 2.59 | 2.59 | 3.60% | 27,511 |
Oct 7, 2024 | 2.50 | 2.65 | 2.50 | 2.50 | 2.50 | - | 12,241 |
Oct 4, 2024 | 2.61 | 2.79 | 2.50 | 2.50 | 2.50 | -7.44% | 8,889 |
Oct 3, 2024 | 2.61 | 2.76 | 2.51 | 2.70 | 2.70 | -2.84% | 5,727 |
Oct 2, 2024 | 2.70 | 2.78 | 2.53 | 2.78 | 2.78 | 2.58% | 7,477 |
Oct 1, 2024 | 2.62 | 2.78 | 2.55 | 2.71 | 2.71 | 3.83% | 7,634 |
Sep 30, 2024 | 2.53 | 2.77 | 2.53 | 2.61 | 2.61 | 2.35% | 7,276 |
Sep 27, 2024 | 2.60 | 2.65 | 2.51 | 2.55 | 2.55 | -6.59% | 7,629 |
Sep 26, 2024 | 2.61 | 2.73 | 2.60 | 2.73 | 2.73 | -0.47% | 6,066 |
Sep 25, 2024 | 2.70 | 2.76 | 2.62 | 2.74 | 2.74 | 1.59% | 8,727 |
Sep 24, 2024 | 2.68 | 2.73 | 2.67 | 2.70 | 2.70 | -2.17% | 3,659 |
Sep 23, 2024 | 2.68 | 2.76 | 2.60 | 2.76 | 2.76 | -0.36% | 6,019 |
Sep 20, 2024 | 2.65 | 2.78 | 2.65 | 2.77 | 2.77 | 4.53% | 7,085 |
Sep 19, 2024 | 2.74 | 2.74 | 2.61 | 2.65 | 2.65 | -0.97% | 3,210 |
Sep 18, 2024 | 2.75 | 2.75 | 2.58 | 2.68 | 2.68 | 2.53% | 8,741 |
Sep 17, 2024 | 2.59 | 2.69 | 2.54 | 2.61 | 2.61 | 6.10% | 12,439 |
Sep 16, 2024 | 2.75 | 2.93 | 2.45 | 2.46 | 2.46 | -7.62% | 16,022 |
Sep 13, 2024 | 2.86 | 2.86 | 2.65 | 2.66 | 2.66 | -2.45% | 11,631 |
Sep 12, 2024 | 2.79 | 2.92 | 2.70 | 2.73 | 2.73 | -1.80% | 11,951 |
Sep 11, 2024 | 2.75 | 3.11 | 2.68 | 2.78 | 2.78 | 4.91% | 17,724 |
Sep 10, 2024 | 2.77 | 2.77 | 2.65 | 2.65 | 2.65 | -2.18% | 3,890 |
Sep 9, 2024 | 2.92 | 2.92 | 2.71 | 2.71 | 2.71 | -0.04% | 5,840 |
Sep 6, 2024 | 2.87 | 2.96 | 2.66 | 2.71 | 2.71 | -5.57% | 2,668 |
Sep 5, 2024 | 2.81 | 3.14 | 2.75 | 2.87 | 2.87 | 2.14% | 24,196 |
Sep 4, 2024 | 2.64 | 2.81 | 2.61 | 2.81 | 2.81 | -2.77% | 2,895 |
Sep 3, 2024 | 2.85 | 2.89 | 2.73 | 2.89 | 2.89 | -1.37% | 4,667 |
Aug 30, 2024 | 2.93 | 2.93 | 2.82 | 2.93 | 2.93 | 4.27% | 2,325 |
Aug 29, 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.23% | 692 |
Aug 28, 2024 | 2.83 | 2.88 | 2.71 | 2.85 | 2.85 | -0.52% | 2,352 |
Aug 27, 2024 | 2.68 | 2.99 | 2.68 | 2.86 | 2.86 | 3.25% | 14,439 |
Aug 26, 2024 | 2.81 | 2.99 | 2.60 | 2.77 | 2.77 | -5.78% | 17,492 |
Aug 23, 2024 | 2.90 | 4.57 | 2.72 | 2.94 | 2.94 | 1.38% | 280,005 |
Aug 22, 2024 | 2.72 | 3.21 | 2.70 | 2.90 | 2.90 | 12.84% | 12,877 |
Aug 21, 2024 | 2.42 | 2.88 | 2.06 | 2.57 | 2.57 | 4.47% | 10,472 |
Aug 20, 2024 | 2.60 | 2.68 | 2.38 | 2.46 | 2.46 | -5.38% | 17,231 |
Aug 19, 2024 | 2.99 | 2.99 | 2.60 | 2.60 | 2.60 | - | 2,012 |
Aug 16, 2024 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -3.74% | 1,518 |
Aug 15, 2024 | 2.68 | 2.73 | 2.65 | 2.70 | 2.70 | 1.92% | 4,099 |
Aug 14, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -6.36% | 355 |
Aug 13, 2024 | 2.68 | 2.84 | 2.68 | 2.83 | 2.83 | 5.20% | 606 |
Aug 12, 2024 | 2.68 | 2.69 | 2.66 | 2.69 | 2.69 | 1.47% | 1,948 |
Aug 9, 2024 | 2.82 | 2.82 | 2.65 | 2.65 | 2.65 | -7.31% | 2,366 |
Aug 8, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 73 |
Aug 7, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 456 |
Aug 6, 2024 | 2.80 | 3.05 | 2.76 | 2.86 | 2.86 | 3.62% | 9,022 |
Aug 5, 2024 | 3.00 | 3.00 | 2.72 | 2.76 | 2.76 | -12.10% | 10,316 |
Aug 2, 2024 | 2.73 | 3.14 | 2.70 | 3.14 | 3.14 | 13.77% | 14,801 |
Aug 1, 2024 | 2.80 | 2.80 | 2.70 | 2.76 | 2.76 | -1.78% | 2,091 |
Jul 31, 2024 | 2.88 | 2.95 | 2.73 | 2.81 | 2.81 | -3.07% | 3,997 |
Jul 30, 2024 | 2.85 | 3.34 | 2.85 | 2.90 | 2.90 | -2.72% | 7,078 |
Jul 29, 2024 | 2.86 | 3.27 | 2.70 | 2.98 | 2.98 | 5.30% | 35,699 |
Jul 26, 2024 | 2.98 | 2.98 | 2.81 | 2.83 | 2.83 | -4.07% | 5,667 |
Jul 25, 2024 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -2.38% | 7,760 |
Jul 24, 2024 | 3.15 | 3.18 | 2.91 | 3.02 | 3.02 | -8.42% | 24,204 |
Jul 23, 2024 | 3.22 | 3.31 | 3.11 | 3.30 | 3.30 | 1.23% | 9,406 |
Jul 22, 2024 | 3.07 | 3.33 | 3.07 | 3.26 | 3.26 | 1.24% | 8,657 |
Jul 19, 2024 | 3.18 | 3.34 | 3.18 | 3.22 | 3.22 | -3.88% | 4,196 |
Jul 18, 2024 | 2.93 | 3.36 | 2.92 | 3.35 | 3.35 | 8.06% | 40,240 |
Jul 17, 2024 | 3.19 | 3.25 | 2.87 | 3.10 | 3.10 | -4.91% | 13,957 |
Jul 16, 2024 | 3.40 | 3.55 | 3.24 | 3.26 | 3.26 | -0.91% | 5,538 |
Jul 15, 2024 | 3.32 | 3.62 | 3.20 | 3.29 | 3.29 | -3.52% | 52,306 |
Jul 12, 2024 | 3.42 | 3.50 | 3.37 | 3.41 | 3.41 | 1.01% | 5,905 |
Jul 11, 2024 | 3.46 | 3.62 | 3.31 | 3.38 | 3.38 | -1.57% | 6,403 |
Jul 10, 2024 | 3.45 | 3.70 | 3.42 | 3.43 | 3.43 | 0.29% | 42,266 |
Jul 9, 2024 | 3.67 | 3.73 | 3.42 | 3.42 | 3.42 | -5.00% | 7,815 |
Jul 8, 2024 | 4.06 | 4.11 | 3.50 | 3.60 | 3.60 | -10.00% | 24,786 |
Jul 5, 2024 | 3.91 | 4.05 | 3.91 | 4.00 | 4.00 | 1.27% | 6,167 |