Skip to main content
Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.130
0.00 (0.00%)
Mar 6, 2026, 5:00 PM EDT - Market open

Tungray Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.101.131.071.131.13-1.40%2,295
Mar 5, 20261.091.151.081.151.15-0.35%2,115
Mar 4, 20261.111.151.111.151.15-476
Mar 3, 20261.071.161.071.151.15-0.86%6,756
Feb 27, 20261.151.161.151.161.16-873
Feb 26, 20261.151.161.101.161.16-0.85%4,862
Feb 24, 20261.131.171.131.171.17-0.85%4,719
Feb 23, 20261.191.191.131.181.18-0.84%2,647
Feb 20, 20261.171.191.131.191.191.71%4,033
Feb 19, 20261.091.171.091.171.17-587
Feb 18, 20261.171.191.131.171.17-10,394
Feb 17, 20261.131.191.131.171.17-0.68%11,722
Feb 13, 20261.151.211.141.181.182.43%11,615
Feb 12, 20261.121.151.111.151.15-1,443
Feb 11, 20261.111.151.111.151.15-6,729
Feb 10, 20261.101.161.101.151.15-0.86%3,548
Feb 9, 20261.161.171.131.161.16-0.85%3,434
Feb 6, 20261.171.181.131.171.17-0.85%3,515
Feb 5, 20261.171.191.101.181.18-0.84%15,468
Feb 4, 20261.101.191.101.191.193.48%1,046
Feb 3, 20261.101.181.101.151.15-1.71%2,954
Feb 2, 20261.201.201.141.171.17-2.50%2,737
Jan 30, 20261.121.221.101.201.20-0.83%14,431
Jan 29, 20261.151.211.151.211.211.68%3,004
Jan 27, 20261.191.191.191.191.19-0.83%312
Jan 23, 20261.181.201.181.201.201.69%514
Jan 21, 20261.141.191.141.181.18-0.84%665
Jan 20, 20261.191.191.141.191.191.71%653
Jan 16, 20261.121.201.091.171.17-5.65%19,811
Jan 15, 20261.181.281.101.241.246.90%7,578
Jan 14, 20261.191.231.101.161.16-5.61%3,920
Jan 13, 20261.281.281.121.231.234.51%10,674
Jan 12, 20261.071.201.071.181.18-0.34%561
Jan 9, 20261.151.211.081.181.18-0.34%14,330
Jan 8, 20261.101.221.101.181.188.62%12,153
Jan 7, 20261.131.181.091.091.09-7.08%11,401
Jan 6, 20261.121.171.121.171.173.35%953
Jan 5, 20261.051.221.051.141.141.61%10,486
Dec 31, 20251.091.121.091.121.123.43%1,769
Dec 30, 20251.151.171.081.081.08-9.24%9,784
Dec 29, 20251.111.191.101.191.195.31%930
Dec 26, 20251.061.211.041.131.134.63%3,209
Dec 24, 20251.141.141.071.081.08-2.70%15,665
Dec 23, 20251.031.351.031.111.117.77%67,967
Dec 22, 20251.031.131.031.031.03-10.28%5,996
Dec 19, 20251.051.181.031.151.156.30%6,202
Dec 18, 20251.081.151.081.081.08-6.90%5,710
Dec 17, 20251.101.171.101.161.16-0.94%3,724
Dec 16, 20251.171.181.081.171.17-0.76%2,651
Dec 15, 20251.191.191.101.181.18-3.28%11,215
Dec 12, 20251.161.221.121.221.224.27%1,844
Dec 11, 20251.161.251.081.171.17-6.92%51,205
Dec 10, 20251.181.261.181.261.26-1.80%187,655
Dec 8, 20251.181.301.181.281.281.11%8,044
Dec 5, 20251.221.281.181.271.271.28%8,255
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%1,257
Nov 28, 20251.271.351.271.301.30-2.26%658
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%3,139
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