Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.500
0.00 (0.00%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Tungray Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,293 |
| 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% | 9,865 |
| 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% | 18,897 |
| 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% | 40,025 |
| Jul 2, 2026 | 1.43 | 1.53 | 1.38 | 1.53 | 1.53 | 0.66% | 51,590 |
| 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% | 1,223 |
| 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% | 663 |
| Jun 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.10% | 786 |
| 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 |
| Jun 17, 2026 | 1.56 | 1.57 | 1.49 | 1.57 | 1.57 | - | 6,579 |
| Jun 16, 2026 | 1.52 | 1.58 | 1.49 | 1.57 | 1.57 | -1.57% | 2,455 |
| Jun 15, 2026 | 1.50 | 1.61 | 1.48 | 1.60 | 1.60 | -1.54% | 12,165 |
| Jun 12, 2026 | 1.63 | 1.63 | 1.48 | 1.62 | 1.62 | -1.22% | 4,587 |
| Jun 11, 2026 | 1.58 | 1.64 | 1.50 | 1.64 | 1.64 | 1.86% | 3,292 |
| Jun 10, 2026 | 1.59 | 1.65 | 1.50 | 1.61 | 1.61 | 1.26% | 19,855 |
| Jun 9, 2026 | 1.48 | 1.66 | 1.48 | 1.59 | 1.59 | 0.63% | 6,973 |
| Jun 8, 2026 | 1.50 | 1.61 | 1.50 | 1.58 | 1.58 | 1.28% | 2,590 |
| Jun 5, 2026 | 1.49 | 1.60 | 1.45 | 1.56 | 1.56 | -1.89% | 17,216 |
| Jun 4, 2026 | 1.50 | 1.66 | 1.50 | 1.59 | 1.59 | -1.24% | 10,734 |
| Jun 3, 2026 | 1.59 | 1.70 | 1.51 | 1.61 | 1.61 | -5.29% | 29,157 |
| Jun 2, 2026 | 1.45 | 1.71 | 1.38 | 1.70 | 1.70 | 18.06% | 106,791 |
| Jun 1, 2026 | 1.30 | 1.44 | 1.19 | 1.44 | 1.44 | 10.77% | 50,606 |
| May 28, 2026 | 1.27 | 1.30 | 1.18 | 1.30 | 1.30 | 0.08% | 424 |
| May 27, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | -0.08% | 1,756 |
| May 26, 2026 | 1.37 | 1.37 | 1.24 | 1.30 | 1.30 | - | 5,909 |
| May 22, 2026 | 1.15 | 1.35 | 1.14 | 1.30 | 1.30 | 12.07% | 6,869 |
| May 21, 2026 | 1.18 | 1.22 | 1.13 | 1.16 | 1.16 | -7.08% | 6,984 |
| May 20, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 1.09% | 1,248 |
| May 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | 320 |
| 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 | -9.68% | 6,618 |
| May 13, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | -1.77% | 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 |