Skip to main content
Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.266
+0.016 (1.24%)
At close: Dec 5, 2025, 4:00 PM EST
1.279
+0.014 (1.08%)
After-hours: Dec 5, 2025, 6:24 PM EST

Tungray Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.221.281.181.271.271.28%4,755
Dec 4, 20251.181.291.181.251.25-1,836
Dec 2, 20251.291.301.221.251.25-2.95%14,736
Dec 1, 20251.301.301.261.291.29-0.92%1,254
Nov 28, 20251.271.351.271.301.30-2.26%632
Nov 25, 20251.281.391.281.331.333.50%6,943
Nov 24, 20251.281.311.251.291.28-2.06%27,352
Nov 21, 20251.271.321.271.311.31-0.61%2,637
Nov 20, 20251.291.331.241.321.32-0.75%3,129
Nov 19, 20251.341.341.261.331.33-1.85%3,180
Nov 18, 20251.321.361.321.361.35-1.81%802
Nov 17, 20251.291.381.291.381.387.81%3,768
Nov 14, 20251.261.351.261.281.28-5.19%3,941
Nov 13, 20251.401.401.291.351.35-3.57%7,627
Nov 12, 20251.381.431.371.401.400.72%3,139
Nov 11, 20251.391.391.381.391.39-2.80%3,298
Nov 10, 20251.401.431.401.431.434.38%516
Nov 7, 20251.361.431.351.371.37-0.80%8,621
Nov 6, 20251.391.391.351.381.38-1.36%6,111
Nov 5, 20251.391.421.391.401.40-3,463
Nov 4, 20251.391.411.391.401.40-2.10%831
Nov 3, 20251.401.451.401.431.430.70%3,947
Oct 31, 20251.411.451.401.421.42-0.70%1,550
Oct 30, 20251.401.441.381.431.43-0.69%5,105
Oct 29, 20251.441.441.401.441.44-1.37%13,737
Oct 28, 20251.441.471.411.461.460.69%2,425
Oct 27, 20251.471.471.451.451.453.57%1,221
Oct 24, 20251.401.471.401.401.40-3.65%6,296
Oct 23, 20251.411.481.361.451.45-1.82%17,947
Oct 22, 20251.441.481.411.481.48-9,992
Oct 21, 20251.441.491.391.481.481.72%10,025
Oct 20, 20251.491.491.441.461.46-2.35%2,319
Oct 17, 20251.381.531.361.491.495.67%26,818
Oct 16, 20251.421.491.401.411.41-3,195
Oct 15, 20251.451.511.411.411.41-2.76%9,280
Oct 14, 20251.331.471.321.451.459.85%60,887
Oct 13, 20251.351.381.311.321.32-4.35%6,390
Oct 10, 20251.421.421.361.381.38-5,932
Oct 9, 20251.401.431.361.381.38-0.72%10,005
Oct 8, 20251.431.431.381.391.39-2.80%3,068
Oct 7, 20251.371.431.371.431.431.42%5,957
Oct 6, 20251.401.441.381.411.41-2.08%8,985
Oct 3, 20251.381.441.381.441.44-2.70%5,480
Oct 2, 20251.391.481.391.481.480.41%8,091
Oct 1, 20251.531.531.381.471.472.36%35,027
Sep 30, 20251.411.451.361.441.440.70%14,999
Sep 29, 20251.421.451.361.431.432.88%24,379
Sep 26, 20251.401.401.371.391.39-0.71%162,027
Sep 25, 20251.431.431.401.401.40-2.78%6,772
Sep 24, 20251.461.461.401.441.44-1.37%8,438
Sep 23, 20251.401.471.401.461.46-0.68%15,523
Sep 22, 20251.511.511.441.471.47-2.00%6,665
Sep 19, 20251.421.501.421.501.502.88%15,952
Sep 18, 20251.511.511.411.461.46-4.71%29,193
Sep 17, 20251.611.611.471.531.53-7.27%46,104
Sep 16, 20251.611.651.611.651.65-1.20%21,476
Sep 15, 20251.651.771.591.671.674.37%36,281
Sep 12, 20251.621.701.601.601.60-1.23%36,811
Sep 11, 20251.601.731.601.621.62-2.41%121,096
Sep 10, 20251.801.931.541.661.66-5.68%3,191,649
Sep 9, 20251.711.801.681.761.76-28,597
Sep 8, 20251.631.801.601.761.766.02%18,925
Sep 5, 20251.641.661.631.661.66-1,314
Sep 4, 20251.641.661.641.661.66-0.60%3,040
Aug 29, 20251.641.671.631.671.671.83%5,491
Aug 28, 20251.631.641.601.641.64-0.91%2,745
Aug 27, 20251.641.661.631.661.66-0.90%4,320
Aug 26, 20251.641.671.631.671.670.12%1,901
Aug 25, 20251.651.671.641.671.67-0.71%3,166
Aug 22, 20251.641.681.631.681.680.90%3,927
Aug 21, 20251.641.681.641.671.67-0.60%1,073
Aug 20, 20251.641.681.641.681.68-0.83%597
Aug 19, 20251.631.691.611.691.692.36%975
Aug 18, 20251.651.701.631.651.65-2.02%2,968
Aug 15, 20251.661.681.651.681.681.45%619
Aug 13, 20251.651.681.611.661.66-3.49%23,258
Aug 12, 20251.661.731.641.721.721.65%4,039
Aug 11, 20251.711.731.641.691.690.12%11,518
Aug 8, 20251.651.691.641.691.690.60%1,316
Aug 7, 20251.681.691.641.681.68-6,196
Aug 6, 20251.661.681.651.681.68-0.59%1,270
Aug 5, 20251.651.691.651.691.69-0.29%922
Aug 4, 20251.711.711.651.701.70-1.17%4,432
Aug 1, 20251.671.721.671.721.72-1.44%1,057
Jul 31, 20251.661.761.661.741.741.46%2,102
Jul 30, 20251.691.721.661.721.72-2.00%891
Jul 29, 20251.671.801.661.751.75-0.62%1,736
Jul 28, 20251.701.791.651.761.760.63%3,316
Jul 25, 20251.761.761.651.751.75-1.30%2,099
Jul 24, 20251.721.881.721.771.77-2.58%4,841
Jul 23, 20251.761.951.731.821.820.05%14,789
Jul 22, 20251.781.981.631.821.824.54%57,354
Jul 21, 20251.631.761.551.741.749.92%3,959
Jul 18, 20251.571.621.551.581.58-1.98%1,906
Jul 17, 20251.631.651.591.621.61-3.29%5,518
Jul 16, 20251.691.701.631.671.67-3.52%2,494
Jul 15, 20251.621.771.621.731.733.04%4,377
Jul 14, 20251.681.681.631.681.68-1.18%691
Jul 11, 20251.731.731.701.701.701.01%1,192
Jul 9, 20251.641.681.641.681.682.62%831