Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
2.730
+0.010 (0.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 3.72 | 4.23 | 3.72 | 3.95 | 3.95 | 6.18% | 20,790 |
| Jul 2, 2024 | 3.91 | 3.91 | 3.69 | 3.72 | 3.72 | 0.27% | 7,904 |
| Jul 1, 2024 | 3.81 | 3.92 | 3.54 | 3.71 | 3.71 | -4.13% | 12,999 |
| Jun 28, 2024 | 3.74 | 4.56 | 3.67 | 3.87 | 3.87 | 8.71% | 106,616 |
| Jun 27, 2024 | 3.37 | 3.71 | 3.11 | 3.56 | 3.56 | 8.87% | 39,855 |
| Jun 26, 2024 | 3.52 | 3.52 | 3.07 | 3.27 | 3.27 | -9.17% | 36,404 |
| Jun 25, 2024 | 3.67 | 3.84 | 3.50 | 3.60 | 3.60 | -3.49% | 49,219 |
| Jun 24, 2024 | 3.52 | 3.73 | 3.52 | 3.73 | 3.73 | 8.12% | 15,733 |
| Jun 21, 2024 | 3.73 | 3.73 | 3.39 | 3.45 | 3.45 | -6.50% | 20,041 |
| Jun 20, 2024 | 3.72 | 3.80 | 3.69 | 3.69 | 3.69 | -2.64% | 4,472 |
| Jun 18, 2024 | 4.00 | 4.11 | 3.79 | 3.79 | 3.79 | - | 7,323 |
| Jun 17, 2024 | 4.00 | 4.00 | 3.79 | 3.79 | 3.79 | -3.81% | 5,140 |
| Jun 14, 2024 | 3.95 | 4.05 | 3.76 | 3.94 | 3.94 | - | 22,262 |
| Jun 13, 2024 | 4.30 | 4.30 | 3.90 | 3.94 | 3.94 | -6.41% | 14,373 |
| Jun 12, 2024 | 4.49 | 4.55 | 4.20 | 4.21 | 4.21 | -3.22% | 25,735 |
| Jun 11, 2024 | 4.87 | 4.87 | 4.32 | 4.35 | 4.35 | -10.49% | 53,216 |
| Jun 10, 2024 | 5.11 | 5.16 | 4.76 | 4.86 | 4.86 | 0.62% | 48,800 |
| Jun 7, 2024 | 4.66 | 5.16 | 4.41 | 4.83 | 4.83 | 2.11% | 79,199 |
| Jun 6, 2024 | 3.37 | 4.85 | 3.28 | 4.73 | 4.73 | 43.77% | 278,535 |
| Jun 5, 2024 | 2.83 | 3.35 | 2.70 | 3.29 | 3.29 | 18.77% | 212,699 |
| Jun 4, 2024 | 2.75 | 2.92 | 2.60 | 2.77 | 2.77 | 1.09% | 57,115 |
| Jun 3, 2024 | 3.08 | 3.08 | 2.72 | 2.74 | 2.74 | -8.36% | 19,198 |
| May 31, 2024 | 3.21 | 3.24 | 2.90 | 2.99 | 2.99 | -1.97% | 39,628 |
| May 30, 2024 | 3.66 | 3.66 | 2.71 | 3.05 | 3.05 | -18.88% | 207,510 |
| May 29, 2024 | 4.20 | 4.39 | 3.66 | 3.76 | 3.76 | -11.94% | 45,175 |
| May 28, 2024 | 4.60 | 4.68 | 4.26 | 4.27 | 4.27 | -5.32% | 33,196 |
| May 24, 2024 | 4.51 | 5.15 | 4.47 | 4.51 | 4.51 | -0.24% | 61,690 |
| May 23, 2024 | 4.96 | 5.15 | 4.22 | 4.52 | 4.52 | -7.83% | 70,732 |
| May 22, 2024 | 5.37 | 5.41 | 4.87 | 4.91 | 4.91 | -5.13% | 21,203 |
| May 21, 2024 | 5.51 | 5.63 | 5.02 | 5.17 | 5.17 | -6.17% | 42,259 |
| May 20, 2024 | 5.76 | 5.96 | 5.51 | 5.51 | 5.51 | -3.50% | 72,078 |
| May 17, 2024 | 5.85 | 5.96 | 5.51 | 5.71 | 5.71 | -1.72% | 92,796 |
| May 16, 2024 | 5.87 | 6.29 | 5.81 | 5.81 | 5.81 | -2.52% | 19,377 |
| May 15, 2024 | 6.48 | 6.48 | 5.96 | 5.96 | 5.96 | -6.73% | 52,173 |
| May 14, 2024 | 5.95 | 6.60 | 5.87 | 6.39 | 6.39 | 6.68% | 97,065 |
| May 13, 2024 | 6.16 | 6.39 | 5.79 | 5.99 | 5.99 | -4.16% | 66,920 |
| May 10, 2024 | 6.56 | 6.70 | 6.06 | 6.25 | 6.25 | -4.58% | 102,128 |
| May 9, 2024 | 5.98 | 6.55 | 5.51 | 6.55 | 6.55 | 9.17% | 116,505 |
| May 8, 2024 | 5.08 | 6.29 | 5.08 | 6.00 | 6.00 | 20.48% | 182,882 |
| May 7, 2024 | 6.09 | 6.18 | 4.73 | 4.98 | 4.98 | -17.55% | 199,098 |
| May 6, 2024 | 6.65 | 6.75 | 5.99 | 6.04 | 6.04 | -9.99% | 113,718 |