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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.28 | 1.18 | 1.27 | 1.27 | 1.28% | 4,755 |
| Dec 4, 2025 | 1.18 | 1.29 | 1.18 | 1.25 | 1.25 | - | 1,836 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | -2.95% | 14,736 |
| Dec 1, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.92% | 1,254 |
| Nov 28, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | -2.26% | 632 |
| Nov 25, 2025 | 1.28 | 1.39 | 1.28 | 1.33 | 1.33 | 3.50% | 6,943 |
| Nov 24, 2025 | 1.28 | 1.31 | 1.25 | 1.29 | 1.28 | -2.06% | 27,352 |
| Nov 21, 2025 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | -0.61% | 2,637 |
| Nov 20, 2025 | 1.29 | 1.33 | 1.24 | 1.32 | 1.32 | -0.75% | 3,129 |
| Nov 19, 2025 | 1.34 | 1.34 | 1.26 | 1.33 | 1.33 | -1.85% | 3,180 |
| Nov 18, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.35 | -1.81% | 802 |
| Nov 17, 2025 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 7.81% | 3,768 |
| Nov 14, 2025 | 1.26 | 1.35 | 1.26 | 1.28 | 1.28 | -5.19% | 3,941 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.29 | 1.35 | 1.35 | -3.57% | 7,627 |
| Nov 12, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 0.72% | 3,139 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -2.80% | 3,298 |
| Nov 10, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 4.38% | 516 |
| Nov 7, 2025 | 1.36 | 1.43 | 1.35 | 1.37 | 1.37 | -0.80% | 8,621 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -1.36% | 6,111 |
| Nov 5, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | - | 3,463 |
| Nov 4, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -2.10% | 831 |
| Nov 3, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 3,947 |
| Oct 31, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 1,550 |
| Oct 30, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | -0.69% | 5,105 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | -1.37% | 13,737 |
| Oct 28, 2025 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | 0.69% | 2,425 |
| Oct 27, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 3.57% | 1,221 |
| Oct 24, 2025 | 1.40 | 1.47 | 1.40 | 1.40 | 1.40 | -3.65% | 6,296 |
| Oct 23, 2025 | 1.41 | 1.48 | 1.36 | 1.45 | 1.45 | -1.82% | 17,947 |
| Oct 22, 2025 | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | - | 9,992 |
| Oct 21, 2025 | 1.44 | 1.49 | 1.39 | 1.48 | 1.48 | 1.72% | 10,025 |
| Oct 20, 2025 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.35% | 2,319 |
| Oct 17, 2025 | 1.38 | 1.53 | 1.36 | 1.49 | 1.49 | 5.67% | 26,818 |
| Oct 16, 2025 | 1.42 | 1.49 | 1.40 | 1.41 | 1.41 | - | 3,195 |
| Oct 15, 2025 | 1.45 | 1.51 | 1.41 | 1.41 | 1.41 | -2.76% | 9,280 |
| Oct 14, 2025 | 1.33 | 1.47 | 1.32 | 1.45 | 1.45 | 9.85% | 60,887 |
| Oct 13, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -4.35% | 6,390 |
| Oct 10, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | - | 5,932 |
| Oct 9, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 10,005 |
| Oct 8, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 3,068 |
| Oct 7, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 1.42% | 5,957 |
| Oct 6, 2025 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 8,985 |
| Oct 3, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | -2.70% | 5,480 |
| Oct 2, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 0.41% | 8,091 |
| Oct 1, 2025 | 1.53 | 1.53 | 1.38 | 1.47 | 1.47 | 2.36% | 35,027 |
| Sep 30, 2025 | 1.41 | 1.45 | 1.36 | 1.44 | 1.44 | 0.70% | 14,999 |
| Sep 29, 2025 | 1.42 | 1.45 | 1.36 | 1.43 | 1.43 | 2.88% | 24,379 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 162,027 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.78% | 6,772 |
| Sep 24, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -1.37% | 8,438 |