Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.400
0.00 (0.00%)
Sep 24, 2026, 11:17 AM EDT - Market open
Tungray Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | - | 0.01% | 11 |
| Sep 23, 2026 | 1.34 | 1.48 | 1.32 | 1.40 | 1.40 | -3.82% | 18,089 |
| Sep 22, 2026 | 1.42 | 1.52 | 1.42 | 1.46 | 1.46 | -4.18% | 2,811 |
| Sep 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.93% | 198 |
| Sep 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.31% | 176 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.72% | 252 |
| Sep 11, 2026 | 1.35 | 1.55 | 1.35 | 1.53 | 1.53 | 5.17% | 812 |
| Sep 4, 2026 | 1.41 | 1.45 | 1.34 | 1.45 | 1.45 | 1.40% | 2,636 |
| Sep 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | 1,390 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.38 | 1.48 | 1.48 | 6.47% | 608 |
| Aug 31, 2026 | 1.42 | 1.49 | 1.33 | 1.39 | 1.39 | -6.71% | 15,551 |
| Aug 28, 2026 | 1.43 | 1.49 | 1.38 | 1.49 | 1.49 | -2.39% | 6,123 |
| Aug 27, 2026 | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | 4.33% | 343 |
| Aug 25, 2026 | 1.44 | 1.53 | 1.41 | 1.46 | 1.46 | 1.60% | 2,442 |
| Aug 21, 2026 | 1.38 | 1.49 | 1.38 | 1.44 | 1.44 | -3.87% | 1,125 |
| Aug 20, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 4.76% | 4,283 |
| Aug 19, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.17% | 1,834 |
| Aug 18, 2026 | 1.38 | 1.46 | 1.38 | 1.41 | 1.41 | -2.91% | 13,128 |
| Aug 14, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 5.50% | 2,204 |
| Aug 13, 2026 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | -7.99% | 4,999 |
| Aug 11, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | - | 1,920 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | 2.73% | 2,072 |
| Aug 7, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.27% | 1,698 |
| Aug 6, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | -2.61% | 2,359 |
| Aug 5, 2026 | 1.41 | 1.52 | 1.35 | 1.47 | 1.47 | 1.09% | 10,017 |
| Aug 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | 2,271 |
| Aug 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.07% | 239 |
| Jul 30, 2026 | 1.38 | 1.51 | 1.34 | 1.51 | 1.51 | 2.28% | 13,421 |
| Jul 27, 2026 | 1.35 | 1.50 | 1.35 | 1.48 | 1.48 | -1.33% | 2,137 |
| Jul 22, 2026 | 1.46 | 1.51 | 1.42 | 1.50 | 1.50 | -0.66% | 1,517 |
| Jul 21, 2026 | 1.43 | 1.51 | 1.35 | 1.51 | 1.51 | 5.59% | 25,276 |
| Jul 20, 2026 | 1.52 | 1.54 | 1.43 | 1.43 | 1.43 | -7.58% | 874 |
| Jul 17, 2026 | 1.60 | 1.62 | 1.41 | 1.55 | 1.55 | -2.07% | 1,129 |
| Jul 16, 2026 | 1.47 | 1.58 | 1.36 | 1.58 | 1.58 | 6.04% | 11,135 |
| Jul 15, 2026 | 1.48 | 1.57 | 1.42 | 1.49 | 1.49 | -1.32% | 5,174 |
| Jul 14, 2026 | 1.62 | 1.75 | 1.43 | 1.51 | 1.51 | 3.42% | 9,453 |
| Jul 10, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | -2.01% | 7,318 |
| Jul 9, 2026 | 1.47 | 1.49 | 1.42 | 1.49 | 1.49 | -0.67% | 3,152 |
| Jul 8, 2026 | 1.48 | 1.51 | 1.44 | 1.50 | 1.50 | 4.17% | 18,969 |
| Jul 7, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | -3.35% | 6,790 |
| Jul 6, 2026 | 1.43 | 1.49 | 1.36 | 1.49 | 1.49 | -2.62% | 40,027 |
| Jul 2, 2026 | 1.43 | 1.53 | 1.38 | 1.53 | 1.53 | 0.66% | 51,690 |
| Jul 1, 2026 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | -3.06% | 10,053 |
| Jun 30, 2026 | 1.50 | 1.63 | 1.46 | 1.57 | 1.57 | -3.79% | 8,780 |
| Jun 29, 2026 | 1.63 | 1.63 | 1.50 | 1.63 | 1.63 | -0.02% | 1,293 |
| Jun 26, 2026 | 1.49 | 1.63 | 1.49 | 1.63 | 1.63 | 2.52% | 6,161 |
| Jun 25, 2026 | 1.40 | 1.63 | 1.40 | 1.59 | 1.59 | -3.03% | 703 |
| Jun 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.10% | 787 |
| Jun 23, 2026 | 1.47 | 1.58 | 1.46 | 1.58 | 1.58 | 2.27% | 3,720 |
| Jun 22, 2026 | 1.47 | 1.59 | 1.46 | 1.54 | 1.54 | -1.91% | 5,185 |