Skip to main content
Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.910
-0.090 (-4.50%)
Feb 21, 2025, 4:00 PM EST - Market closed

Tungray Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.911.911.911.911.91-249
Feb 19, 20251.962.001.911.911.91-0.52%826
Feb 18, 20251.921.921.921.921.92-464
Feb 14, 20251.921.921.921.921.92-34
Feb 13, 20251.921.921.921.921.92-1.54%1,111
Feb 12, 20251.971.971.951.951.95-2.50%3,288
Feb 11, 20252.012.012.002.002.004.17%2,243
Feb 10, 20252.232.231.921.921.92-4.00%1,644
Feb 7, 20252.052.052.002.002.00-2.44%2,134
Feb 6, 20251.982.051.982.052.055.13%2,268
Feb 5, 20251.951.951.951.951.95-3.32%570
Feb 4, 20252.022.022.022.022.023.44%2,259
Feb 3, 20251.911.951.911.951.95-3.47%1,857
Jan 31, 20252.022.022.022.022.02-339
Jan 30, 20252.002.231.942.022.02-3.35%3,651
Jan 29, 20252.112.112.092.092.09-6.28%2,373
Jan 28, 20252.092.232.002.232.236.70%7,190
Jan 27, 20252.102.182.092.092.090.97%22,778
Jan 24, 20252.022.072.022.072.070.49%2,289
Jan 23, 20252.092.122.052.062.06-4,731
Jan 22, 20252.062.062.062.062.067.74%435
Jan 21, 20252.002.051.911.911.91-5.91%5,613
Jan 17, 20251.972.051.972.032.033.15%2,073
Jan 16, 20251.952.071.951.971.97-2,186
Jan 15, 20251.952.111.951.971.97-3.90%4,310
Jan 14, 20252.052.052.052.052.05-0.97%396
Jan 13, 20252.072.072.002.072.071.97%1,488
Jan 10, 20252.072.111.982.032.03-0.49%18,768
Jan 8, 20252.072.092.042.042.04-4.23%6,286
Jan 7, 20252.202.202.002.132.132.40%15,219
Jan 6, 20252.212.292.082.082.08-0.95%11,241
Jan 3, 20252.142.192.102.102.10-6.67%3,249
Jan 2, 20252.212.252.212.252.252.27%3,237
Dec 31, 20242.262.261.932.202.200.92%81,565
Dec 30, 20242.302.302.132.182.18-2.20%11,969
Dec 27, 20242.392.492.132.232.23-9.39%54,995
Dec 26, 20242.332.552.262.462.468.85%50,325
Dec 24, 20242.322.602.202.262.262.26%46,777
Dec 23, 20242.202.272.192.212.211.38%9,661
Dec 20, 20242.292.292.182.182.18-3.96%4,521
Dec 19, 20242.242.302.242.272.27-1.30%32,249
Dec 18, 20242.302.312.192.302.30-3.77%18,808
Dec 17, 20242.302.392.302.392.39-4.40%1,880
Dec 16, 20242.502.502.382.502.507.30%5,862
Dec 13, 20242.322.412.202.332.33-2.92%12,559
Dec 12, 20242.402.552.302.402.40-2.83%6,595
Dec 11, 20242.512.572.472.472.47-5.00%5,733
Dec 10, 20242.502.602.402.602.60-6,532
Dec 9, 20242.762.802.512.602.606.12%10,468
Dec 6, 20242.592.622.452.452.45-7.55%2,946
Dec 5, 20242.662.662.562.652.65-0.75%3,992
Dec 4, 20242.702.802.612.672.67-9.49%4,776
Dec 3, 20242.562.952.452.952.9515.69%9,874
Dec 2, 20242.892.892.502.552.55-7.94%11,433
Nov 29, 20242.852.852.662.772.77-1.07%4,765
Nov 27, 20243.023.082.602.802.80-7.89%54,708
Nov 26, 20242.693.452.693.043.0428.81%128,646
Nov 25, 20242.162.452.142.362.360.43%19,898
Nov 22, 20242.252.352.252.352.358.80%6,164
Nov 21, 20242.212.322.162.162.16-6.49%4,185
Nov 20, 20242.152.352.152.312.311.32%2,041
Nov 19, 20242.212.352.122.282.282.70%22,850
Nov 18, 20242.222.272.162.222.223.26%1,864
Nov 15, 20242.162.162.122.152.15-5.70%1,286
Nov 14, 20242.192.322.182.282.287.04%2,466
Nov 13, 20242.172.272.122.132.13-12.35%8,453
Nov 12, 20242.502.502.432.432.435.65%11,476
Nov 11, 20242.282.402.272.302.30-2,870
Nov 8, 20242.372.452.212.302.30-8.00%9,871
Nov 7, 20242.492.502.322.502.509.65%3,050
Nov 6, 20242.212.502.212.282.28-5.00%29,229
Nov 5, 20242.422.472.332.402.40-6,311
Nov 4, 20242.402.612.402.402.402.13%6,645
Nov 1, 20242.322.462.262.352.355.62%13,443
Oct 31, 20242.202.382.202.232.23-4.51%14,207
Oct 30, 20242.252.382.162.332.330.43%11,618
Oct 29, 20242.342.402.152.322.320.87%7,597
Oct 28, 20242.502.572.302.302.30-8.00%10,999
Oct 25, 20242.652.762.502.502.50-1.96%8,162
Oct 24, 20242.543.702.502.552.55-1.92%142,227
Oct 23, 20242.612.752.602.602.60-5.45%4,603
Oct 22, 20242.592.752.532.752.754.17%3,904
Oct 21, 20242.542.642.542.642.64-3.65%334
Oct 18, 20242.742.742.742.742.74-86
Oct 17, 20242.642.742.642.742.748.73%1,369
Oct 16, 20242.522.522.522.522.52-0.40%1,490
Oct 15, 20242.532.532.532.532.530.80%317
Oct 14, 20242.542.742.512.512.51-1.18%7,522
Oct 11, 20242.512.562.502.542.541.20%2,900
Oct 10, 20242.512.612.502.512.51-8,231
Oct 9, 20242.502.722.502.512.51-3.09%9,463
Oct 8, 20242.602.672.402.592.593.60%27,511
Oct 7, 20242.502.652.502.502.50-12,241
Oct 4, 20242.612.792.502.502.50-7.44%8,889
Oct 3, 20242.612.762.512.702.70-2.84%5,727
Oct 2, 20242.702.782.532.782.782.58%7,477
Oct 1, 20242.622.782.552.712.713.83%7,634
Sep 30, 20242.532.772.532.612.612.35%7,276
Sep 27, 20242.602.652.512.552.55-6.59%7,629
Sep 26, 20242.612.732.602.732.73-0.47%6,066