Tungray Technologies Inc. (TRSG)
NASDAQ: TRSG · Real-Time Price · USD
1.800
+0.008 (0.46%)
At close: May 12, 2025, 4:00 PM
1.849
+0.049 (2.72%)
After-hours: May 12, 2025, 5:38 PM EDT
Tungray Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.74 | 1.85 | 1.72 | 1.80 | 1.80 | 0.45% | 20,131 |
| May 9, 2025 | 1.70 | 1.81 | 1.69 | 1.79 | 1.79 | 0.84% | 5,690 |
| May 8, 2025 | 1.72 | 1.80 | 1.68 | 1.78 | 1.78 | 1.60% | 5,389 |
| May 7, 2025 | 1.82 | 1.82 | 1.68 | 1.75 | 1.75 | -0.79% | 3,120 |
| May 6, 2025 | 1.71 | 1.86 | 1.63 | 1.76 | 1.76 | 0.17% | 18,870 |
| May 5, 2025 | 1.81 | 1.88 | 1.41 | 1.76 | 1.76 | -3.30% | 99,332 |
| May 2, 2025 | 1.88 | 1.88 | 1.70 | 1.82 | 1.82 | 2.82% | 18,766 |
| May 1, 2025 | 1.86 | 1.86 | 1.66 | 1.77 | 1.77 | 2.91% | 13,540 |
| Apr 30, 2025 | 1.80 | 1.88 | 1.67 | 1.72 | 1.72 | -8.99% | 44,700 |
| Apr 29, 2025 | 1.65 | 1.95 | 1.63 | 1.89 | 1.89 | 11.18% | 75,912 |
| Apr 28, 2025 | 1.68 | 1.77 | 1.62 | 1.70 | 1.70 | -2.30% | 31,274 |
| Apr 25, 2025 | 1.74 | 1.88 | 1.62 | 1.74 | 1.74 | 2.35% | 37,324 |
| Apr 24, 2025 | 1.55 | 1.82 | 1.50 | 1.70 | 1.70 | 12.58% | 72,390 |
| Apr 23, 2025 | 1.55 | 1.60 | 1.45 | 1.51 | 1.51 | 0.67% | 15,662 |
| Apr 22, 2025 | 1.54 | 1.61 | 1.45 | 1.50 | 1.50 | -5.60% | 30,155 |
| Apr 21, 2025 | 1.68 | 1.68 | 1.49 | 1.59 | 1.59 | 0.44% | 11,568 |
| Apr 17, 2025 | 1.57 | 1.74 | 1.53 | 1.58 | 1.58 | 3.40% | 37,057 |
| Apr 16, 2025 | 1.58 | 1.59 | 1.50 | 1.53 | 1.53 | 0.66% | 11,490 |
| Apr 15, 2025 | 1.56 | 1.60 | 1.52 | 1.52 | 1.52 | -4.40% | 13,381 |
| Apr 14, 2025 | 1.62 | 1.66 | 1.50 | 1.59 | 1.59 | -5.36% | 17,960 |
| Apr 11, 2025 | 1.69 | 1.69 | 1.60 | 1.68 | 1.68 | 2.44% | 7,970 |
| Apr 10, 2025 | 1.60 | 1.70 | 1.58 | 1.64 | 1.64 | 1.86% | 16,500 |
| Apr 9, 2025 | 1.52 | 1.61 | 1.50 | 1.61 | 1.61 | - | 8,145 |
| Apr 8, 2025 | 1.44 | 1.73 | 1.44 | 1.61 | 1.61 | 11.03% | 69,081 |
| Apr 7, 2025 | 1.40 | 1.57 | 1.32 | 1.45 | 1.45 | 0.69% | 25,147 |
| Apr 4, 2025 | 1.61 | 1.69 | 1.23 | 1.44 | 1.44 | -14.79% | 128,923 |
| Apr 3, 2025 | 1.57 | 1.71 | 1.45 | 1.69 | 1.69 | 6.29% | 56,681 |
| Apr 2, 2025 | 1.60 | 1.74 | 1.56 | 1.59 | 1.59 | -2.45% | 90,066 |
| Apr 1, 2025 | 1.63 | 1.80 | 1.60 | 1.63 | 1.63 | 0.31% | 52,236 |
| Mar 31, 2025 | 1.96 | 2.20 | 1.60 | 1.63 | 1.63 | -12.16% | 136,290 |
| Mar 28, 2025 | 1.64 | 2.30 | 1.61 | 1.85 | 1.85 | 15.63% | 72,060 |
| Mar 27, 2025 | 1.66 | 1.74 | 1.56 | 1.60 | 1.60 | -7.78% | 48,806 |
| Mar 26, 2025 | 1.63 | 1.90 | 1.56 | 1.74 | 1.74 | -1.42% | 84,381 |
| Mar 25, 2025 | 1.84 | 1.91 | 1.51 | 1.76 | 1.76 | -14.15% | 377,559 |
| Mar 24, 2025 | 1.03 | 2.48 | 1.00 | 2.05 | 2.05 | 100.98% | 2,342,953 |
| Mar 21, 2025 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | -18.01% | 20,601 |
| Mar 20, 2025 | 1.25 | 1.29 | 1.20 | 1.24 | 1.24 | 1.14% | 22,014 |
| Mar 19, 2025 | 1.43 | 1.43 | 1.23 | 1.23 | 1.23 | -13.99% | 15,075 |
| Mar 18, 2025 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -5.92% | 29,669 |
| Mar 17, 2025 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -6.75% | 25,767 |
| Mar 14, 2025 | 1.86 | 1.87 | 1.51 | 1.63 | 1.63 | 3.03% | 10,359 |
| Mar 13, 2025 | 1.60 | 1.75 | 1.58 | 1.58 | 1.58 | -9.08% | 2,685 |
| Mar 12, 2025 | 1.65 | 1.88 | 1.58 | 1.74 | 1.74 | 6.10% | 7,278 |
| Mar 11, 2025 | 1.59 | 1.87 | 1.59 | 1.64 | 1.64 | -0.97% | 8,132 |
| Mar 10, 2025 | 1.75 | 1.88 | 1.58 | 1.66 | 1.66 | -12.38% | 7,066 |
| Mar 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.28% | 1,530 |
| Mar 6, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | 15.82% | 384 |
| Mar 5, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -2.47% | 632 |
| Mar 4, 2025 | 1.56 | 1.66 | 1.56 | 1.62 | 1.62 | -2.41% | 6,236 |
| Mar 3, 2025 | 1.72 | 1.73 | 1.62 | 1.66 | 1.66 | -3.49% | 11,306 |