Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.235
-0.015 (-1.20%)
May 19, 2026, 11:45 AM EDT - Market open
Tungray Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.20 | 1.29 | 1.20 | 1.25 | 1.25 | 5.93% | 2,243 |
| May 15, 2026 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -9.65% | 6,618 |
| May 13, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | -1.80% | 3,036 |
| May 11, 2026 | 1.18 | 1.35 | 1.18 | 1.33 | 1.33 | 5.30% | 27,884 |
| May 8, 2026 | 1.22 | 1.26 | 1.19 | 1.26 | 1.26 | -2.85% | 2,123 |
| May 7, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | - | 4,390 |
| May 6, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 13,464 |
| May 5, 2026 | 1.30 | 1.30 | 1.18 | 1.29 | 1.29 | - | 939 |
| May 4, 2026 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 0.78% | 2,112 |
| Apr 30, 2026 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | 4.92% | 21,141 |
| Apr 29, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | -1.13% | 10,679 |
| Apr 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.48% | 209 |
| Apr 27, 2026 | 1.20 | 1.28 | 1.18 | 1.24 | 1.24 | -1.98% | 7,028 |
| Apr 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 891 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.17% | 1,146 |
| Apr 21, 2026 | 1.24 | 1.30 | 1.18 | 1.29 | 1.29 | 5.33% | 10,956 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 953 |
| Apr 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,335 |
| Apr 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.49% | 575 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -3.44% | 1,378 |
| Apr 9, 2026 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | - | 835 |
| Apr 8, 2026 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | - | 1,488 |
| Apr 7, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | -0.78% | 8,355 |
| Apr 6, 2026 | 1.33 | 1.33 | 1.20 | 1.29 | 1.29 | -1.53% | 6,591 |
| Apr 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 305 |
| Apr 1, 2026 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | -2.27% | 1,216 |
| Mar 31, 2026 | 1.23 | 1.35 | 1.23 | 1.32 | 1.32 | 2.33% | 6,160 |
| Mar 30, 2026 | 1.26 | 1.29 | 1.21 | 1.29 | 1.29 | -0.77% | 418 |
| Mar 27, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 3.17% | 8,231 |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 7.69% | 390 |
| Mar 25, 2026 | 1.08 | 1.18 | 1.08 | 1.17 | 1.17 | -0.85% | 5,601 |
| Mar 24, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | - | 1,276 |
| Mar 23, 2026 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 10.28% | 14,090 |
| Mar 20, 2026 | 1.03 | 1.10 | 1.02 | 1.07 | 1.07 | -2.73% | 3,549 |
| Mar 19, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 1.95% | 11,317 |
| Mar 18, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | -0.09% | 3,568 |
| Mar 17, 2026 | 1.10 | 1.11 | 1.03 | 1.08 | 1.08 | -3.57% | 24,749 |
| Mar 16, 2026 | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | -0.88% | 685 |
| Mar 12, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | - | 338 |
| Mar 6, 2026 | 1.10 | 1.13 | 1.07 | 1.13 | 1.13 | -1.40% | 2,295 |
| Mar 5, 2026 | 1.09 | 1.15 | 1.08 | 1.15 | 1.15 | -0.35% | 2,115 |
| Mar 4, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 476 |
| Mar 3, 2026 | 1.07 | 1.16 | 1.07 | 1.15 | 1.15 | -0.86% | 6,756 |
| Feb 27, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 878 |
| Feb 26, 2026 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | -0.85% | 4,862 |
| Feb 24, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 4,719 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -0.84% | 2,647 |
| Feb 20, 2026 | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | 1.71% | 4,033 |
| Feb 19, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | - | 587 |
| Feb 18, 2026 | 1.17 | 1.19 | 1.13 | 1.17 | 1.17 | - | 10,394 |