Skip to main content
Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.630
+0.040 (2.52%)
At close: Jun 26, 2026, 4:00 PM EDT
1.590
-0.040 (-2.45%)
After-hours: Jun 26, 2026, 4:00 PM EDT

Tungray Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.491.631.491.631.632.52%6,161
Jun 25, 20261.401.631.401.591.59-3.03%663
Jun 24, 20261.641.641.641.641.644.10%786
Jun 23, 20261.471.581.461.581.582.27%3,720
Jun 22, 20261.471.591.461.541.54-1.91%5,185
Jun 17, 20261.561.571.491.571.57-6,579
Jun 16, 20261.521.581.491.571.57-1.57%2,455
Jun 15, 20261.501.611.481.601.60-1.54%12,165
Jun 12, 20261.631.631.481.621.62-1.22%4,587
Jun 11, 20261.581.641.501.641.641.86%3,292
Jun 10, 20261.591.651.501.611.611.26%19,855
Jun 9, 20261.481.661.481.591.590.63%6,973
Jun 8, 20261.501.611.501.581.581.28%2,590
Jun 5, 20261.491.601.451.561.56-1.89%17,216
Jun 4, 20261.501.661.501.591.59-1.24%10,734
Jun 3, 20261.591.701.511.611.61-5.29%29,157
Jun 2, 20261.451.711.381.701.7018.06%106,791
Jun 1, 20261.301.441.191.441.4410.77%50,606
May 28, 20261.271.301.181.301.300.08%424
May 27, 20261.301.301.241.301.30-0.08%1,756
May 26, 20261.371.371.241.301.30-5,909
May 22, 20261.151.351.141.301.3012.07%6,869
May 21, 20261.181.221.131.161.16-7.08%6,984
May 20, 20261.211.251.211.251.251.09%1,248
May 19, 20261.241.241.241.241.24-1.20%320
May 18, 20261.201.291.201.251.255.93%2,243
May 15, 20261.291.291.181.181.18-9.68%6,618
May 13, 20261.221.311.221.311.31-1.77%3,036
May 11, 20261.181.351.181.331.335.30%27,884
May 8, 20261.221.261.191.261.26-2.85%2,123
May 7, 20261.201.301.201.301.30-4,390
May 6, 20261.271.301.261.301.300.78%13,464
May 5, 20261.301.301.181.291.29-939
May 4, 20261.201.291.201.291.290.78%2,112
Apr 30, 20261.211.301.211.281.284.92%21,141
Apr 29, 20261.201.221.171.221.22-1.17%10,679
Apr 28, 20261.231.231.231.231.23-0.41%209
Apr 27, 20261.201.281.181.241.24-2.02%7,028
Apr 23, 20261.271.271.271.271.27-0.39%891
Apr 22, 20261.281.281.261.271.27-1.17%1,146
Apr 21, 20261.241.301.181.291.295.33%10,956
Apr 20, 20261.221.221.221.221.22-0.81%953
Apr 15, 20261.231.231.231.231.23-1,335
Apr 14, 20261.231.231.231.231.23-0.46%575
Apr 13, 20261.251.251.211.241.24-3.46%1,378
Apr 9, 20261.161.281.161.281.28-835
Apr 8, 20261.181.281.181.281.28-1,488
Apr 7, 20261.201.281.201.281.28-0.78%8,355
Apr 6, 20261.331.331.201.291.29-1.53%6,591
Apr 2, 20261.311.311.311.311.311.55%305
Apr 1, 20261.151.291.151.291.29-2.27%1,216
Mar 31, 20261.231.351.231.321.322.33%6,160
Mar 30, 20261.261.291.211.291.29-0.77%418
Mar 27, 20261.231.301.231.301.303.18%8,231
Mar 26, 20261.261.261.261.261.267.68%390
Mar 25, 20261.081.181.081.171.17-0.85%5,601
Mar 24, 20261.111.181.111.181.18-1,276
Mar 23, 20261.081.181.081.181.1810.28%14,090
Mar 20, 20261.031.101.021.071.07-2.73%3,549
Mar 19, 20261.021.101.021.101.101.97%11,317
Mar 18, 20261.021.081.021.081.08-0.11%3,568
Mar 17, 20261.101.111.031.081.08-3.61%24,749
Mar 16, 20261.111.121.071.121.12-0.85%685
Mar 12, 20261.091.131.091.131.130.01%338
Mar 6, 20261.101.131.071.131.13-1.39%2,295
Mar 5, 20261.091.151.081.151.15-0.36%2,115
Mar 4, 20261.111.151.111.151.15-0.01%476
Mar 3, 20261.071.161.071.151.15-0.86%6,756
Feb 27, 20261.151.161.151.161.16-878
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%12,216
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, 20261.171.191.101.181.18-0.83%15,468
Feb 4, 20261.101.191.101.191.193.48%1,046
Feb 3, 20261.101.181.101.151.15-1.72%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, 20261.141.191.141.181.18-0.83%665
Jan 20, 20261.191.191.141.191.191.70%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, 20261.191.231.101.161.16-5.60%3,920
Jan 13, 20261.281.281.121.231.234.49%10,674
Jan 12, 20261.071.201.071.181.18-0.34%561
Jan 9, 20261.151.211.081.181.18-0.36%14,330
Jan 8, 20261.101.221.101.181.188.65%12,153
Jan 7, 20261.131.181.091.091.09-7.08%11,401