Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.194
0.00 (0.00%)
Nov 4, 2026, 4:00 PM EST - Market closed
Tungray Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 1.59% | 350 |
| Oct 29, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 0.69% | 1,453 |
| Oct 28, 2026 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | -3.70% | 322 |
| Oct 26, 2026 | 1.10 | 1.21 | 1.10 | 1.21 | 1.21 | -2.03% | 1,320 |
| Oct 23, 2026 | 1.07 | 1.24 | 1.07 | 1.24 | 1.24 | 3.99% | 694 |
| Oct 22, 2026 | 1.08 | 1.19 | 1.06 | 1.19 | 1.19 | 4.11% | 1,401 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.06 | 1.14 | 1.14 | -3.13% | 1,768 |
| Oct 19, 2026 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 1.09% | 4,293 |
| Oct 16, 2026 | 1.09 | 1.18 | 1.07 | 1.17 | 1.17 | -2.73% | 1,612 |
| Oct 14, 2026 | 1.08 | 1.20 | 1.08 | 1.20 | 1.20 | -0.01% | 393 |
| Oct 13, 2026 | 1.09 | 1.22 | 1.09 | 1.20 | 1.20 | 5.26% | 7,655 |
| Oct 12, 2026 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | -0.78% | 1,267 |
| Oct 9, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | -1.44% | 3,676 |
| Oct 8, 2026 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | -1.95% | 3,357 |
| Oct 7, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 0.19% | 3,970 |
| Oct 6, 2026 | 1.02 | 1.24 | 1.02 | 1.19 | 1.19 | 5.03% | 11,359 |
| Oct 5, 2026 | 1.13 | 1.16 | 1.08 | 1.13 | 1.13 | -0.88% | 5,944 |
| Oct 2, 2026 | 1.18 | 1.25 | 1.10 | 1.14 | 1.14 | -8.06% | 8,684 |
| Oct 1, 2026 | 1.16 | 1.24 | 1.00 | 1.24 | 1.24 | 4.20% | 12,519 |
| Sep 30, 2026 | 1.17 | 1.25 | 1.10 | 1.19 | 1.19 | -1.65% | 44,135 |
| Sep 29, 2026 | 1.21 | 1.27 | 1.06 | 1.21 | 1.21 | -0.82% | 50,376 |
| Sep 28, 2026 | 1.46 | 1.52 | 1.22 | 1.22 | 1.22 | -11.71% | 1,141,513 |
| Sep 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.29% | 369 |
| 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% | 298 |
| Sep 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.31% | 179 |
| 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% | 813 |
| 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% | 1,391 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.38 | 1.48 | 1.48 | 6.47% | 609 |
| 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% | 1,126 |
| Aug 20, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 4.76% | 4,963 |
| 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% | 2,445 |
| 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 |