Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.620
-0.020 (-1.22%)
At close: Jun 12, 2026, 4:00 PM EDT
1.550
-0.070 (-4.32%)
After-hours: Jun 12, 2026, 6:52 PM EDT
Tungray Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.17% | 10,679 |
| Apr 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 209 |
| Apr 27, 2026 | 1.20 | 1.28 | 1.18 | 1.24 | 1.24 | -2.02% | 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 | -0.46% | 575 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -3.46% | 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 | 3.18% | 8,231 |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 7.68% | 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 |