Tungray Technologies Inc Class A TRSG
NASDAQ · United States · Producer Manufacturing
$1.24+0.05 (+4.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.24 | +4.20% | $1.16 | $1.24 | $1.00 | 12.52K |
| 2026-09-30 | $1.19 | -1.65% | $1.17 | $1.25 | $1.10 | 44.10K |
| 2026-09-29 | $1.21 | -0.82% | $1.21 | $1.27 | $1.06 | 50.30K |
| 2026-09-28 | $1.22 | -11.72% | $1.46 | $1.52 | $1.22 | 1.14M |
| 2026-09-25 | $1.38 | -1.29% | $1.38 | $1.38 | $1.38 | 400 |
| 2026-09-24 | $1.40 | 0.00% | $1.40 | $1.40 | $1.40 | 0 |
| 2026-09-23 | $1.40 | -3.85% | $1.34 | $1.48 | $1.32 | 18.10K |
| 2026-09-22 | $1.46 | -4.15% | $1.42 | $1.52 | $1.42 | 2.80K |
| 2026-09-21 | $1.52 | 0.00% | $1.52 | $1.52 | $1.52 | 0 |
| 2026-09-18 | $1.52 | 0.00% | $1.52 | $1.52 | $1.52 | 0 |
| 2026-09-17 | $1.52 | +5.93% | $1.52 | $1.52 | $1.52 | 300 |
| 2026-09-16 | $1.43 | 0.00% | $1.43 | $1.43 | $1.43 | 0 |
| 2026-09-15 | $1.43 | -1.31% | $1.43 | $1.43 | $1.43 | 200 |
| 2026-09-14 | $1.45 | -4.72% | $1.45 | $1.45 | $1.45 | 300 |
| 2026-09-11 | $1.52 | +5.17% | $1.35 | $1.55 | $1.35 | 800 |
| 2026-09-10 | $1.45 | 0.00% | $1.45 | $1.45 | $1.45 | 0 |
| 2026-09-09 | $1.45 | 0.00% | $1.45 | $1.45 | $1.45 | 0 |
| 2026-09-08 | $1.45 | 0.00% | $1.45 | $1.45 | $1.45 | 0 |
| 2026-09-04 | $1.45 | +1.40% | $1.41 | $1.45 | $1.34 | 2.60K |
| 2026-09-03 | $1.43 | -3.38% | $1.43 | $1.43 | $1.43 | 1.40K |
| 2026-09-02 | $1.48 | 0.00% | $1.48 | $1.48 | $1.48 | 0 |
| 2026-09-01 | $1.48 | +6.47% | $1.48 | $1.48 | $1.38 | 600 |
| 2026-08-31 | $1.39 | -6.71% | $1.42 | $1.49 | $1.33 | 15.60K |
| 2026-08-28 | $1.49 | -2.42% | $1.43 | $1.49 | $1.38 | 6.10K |
| 2026-08-27 | $1.53 | +4.37% | $1.41 | $1.53 | $1.41 | 300 |
| 2026-08-26 | $1.46 | 0.00% | $1.46 | $1.46 | $1.46 | 0 |
| 2026-08-25 | $1.46 | +1.60% | $1.44 | $1.53 | $1.41 | 2.40K |
| 2026-08-24 | $1.44 | 0.00% | $1.44 | $1.44 | $1.44 | 0 |
| 2026-08-21 | $1.44 | -3.87% | $1.38 | $1.49 | $1.38 | 1.10K |
| 2026-08-20 | $1.50 | +4.76% | $1.40 | $1.50 | $1.40 | 5.00K |
| 2026-08-19 | $1.43 | +1.13% | $1.42 | $1.43 | $1.42 | 1.80K |
| 2026-08-18 | $1.41 | -2.88% | $1.38 | $1.46 | $1.38 | 13.10K |
| 2026-08-17 | $1.46 | 0.00% | $1.46 | $1.46 | $1.46 | 0 |
| 2026-08-14 | $1.46 | +5.51% | $1.40 | $1.46 | $1.40 | 2.40K |
| 2026-08-13 | $1.38 | -8.00% | $1.38 | $1.43 | $1.37 | 5.00K |
| 2026-08-12 | $1.50 | 0.00% | $1.50 | $1.50 | $1.50 | 0 |
| 2026-08-11 | $1.50 | 0.00% | $1.40 | $1.50 | $1.40 | 1.90K |
| 2026-08-10 | $1.50 | +2.74% | $1.60 | $1.60 | $1.48 | 2.10K |
| 2026-08-07 | $1.46 | +2.24% | $1.42 | $1.46 | $1.42 | 1.70K |
| 2026-08-06 | $1.43 | -2.59% | $1.39 | $1.46 | $1.39 | 2.40K |
| 2026-08-05 | $1.47 | +1.10% | $1.40 | $1.52 | $1.35 | 10.00K |
| 2026-08-04 | $1.45 | -5.23% | $1.45 | $1.45 | $1.45 | 2.30K |
| 2026-08-03 | $1.53 | +1.06% | $1.53 | $1.53 | $1.53 | 200 |
| 2026-07-31 | $1.51 | 0.00% | $1.51 | $1.51 | $1.51 | 0 |
| 2026-07-30 | $1.51 | +2.30% | $1.38 | $1.51 | $1.34 | 13.40K |
| 2026-07-29 | $1.48 | 0.00% | $1.48 | $1.48 | $1.48 | 0 |
| 2026-07-28 | $1.48 | 0.00% | $1.48 | $1.48 | $1.48 | 0 |
| 2026-07-27 | $1.48 | -1.33% | $1.35 | $1.50 | $1.35 | 2.10K |
| 2026-07-24 | $1.50 | 0.00% | $1.50 | $1.50 | $1.50 | 0 |
| 2026-07-23 | $1.50 | 0.00% | $1.50 | $1.50 | $1.50 | 0 |
| 2026-07-22 | $1.50 | -0.66% | $1.46 | $1.51 | $1.42 | 1.50K |
| 2026-07-21 | $1.51 | +5.59% | $1.43 | $1.51 | $1.35 | 25.30K |
| 2026-07-20 | $1.43 | -7.56% | $1.52 | $1.54 | $1.43 | 900 |
| 2026-07-17 | $1.55 | -2.09% | $1.60 | $1.62 | $1.41 | 1.10K |
| 2026-07-16 | $1.58 | +6.04% | $1.47 | $1.58 | $1.36 | 11.10K |
| 2026-07-15 | $1.49 | -1.32% | $1.48 | $1.57 | $1.42 | 5.20K |
| 2026-07-14 | $1.51 | +3.42% | $1.62 | $1.75 | $1.43 | 9.50K |
| 2026-07-13 | $1.46 | 0.00% | $1.46 | $1.46 | $1.46 | 0 |
| 2026-07-10 | $1.46 | -2.01% | $1.45 | $1.46 | $1.42 | 7.30K |
| 2026-07-09 | $1.49 | -0.67% | $1.47 | $1.49 | $1.42 | 3.20K |
| 2026-07-08 | $1.50 | +4.17% | $1.48 | $1.51 | $1.43 | 18.90K |
| 2026-07-07 | $1.44 | -3.36% | $1.43 | $1.46 | $1.42 | 6.80K |
| 2026-07-06 | $1.49 | -2.61% | $1.43 | $1.49 | $1.36 | 40.00K |
| 2026-07-02 | $1.53 | +0.66% | $1.43 | $1.53 | $1.38 | 51.60K |
| 2026-07-01 | $1.52 | -3.06% | $1.48 | $1.53 | $1.48 | 10.10K |
| 2026-06-30 | $1.57 | -3.80% | $1.50 | $1.63 | $1.46 | 8.80K |
| 2026-06-29 | $1.63 | 0.00% | $1.63 | $1.63 | $1.50 | 1.30K |
| 2026-06-26 | $1.63 | +2.52% | $1.49 | $1.63 | $1.49 | 6.20K |
| 2026-06-25 | $1.59 | -3.05% | $1.40 | $1.63 | $1.40 | 700 |
| 2026-06-24 | $1.64 | +4.13% | $1.64 | $1.64 | $1.64 | 800 |
| 2026-06-23 | $1.58 | +2.27% | $1.47 | $1.58 | $1.46 | 3.70K |
| 2026-06-22 | $1.54 | -1.91% | $1.47 | $1.59 | $1.46 | 5.20K |
| 2026-06-18 | $1.57 | 0.00% | $1.57 | $1.57 | $1.57 | 0 |
| 2026-06-17 | $1.57 | 0.00% | $1.55 | $1.57 | $1.49 | 8.00K |
| 2026-06-16 | $1.57 | -1.57% | $1.52 | $1.58 | $1.49 | 2.50K |
| 2026-06-15 | $1.60 | -1.54% | $1.50 | $1.61 | $1.48 | 12.20K |
| 2026-06-12 | $1.62 | -1.22% | $1.63 | $1.63 | $1.48 | 4.60K |
| 2026-06-11 | $1.64 | +1.86% | $1.58 | $1.64 | $1.50 | 3.30K |
| 2026-06-10 | $1.61 | +1.26% | $1.59 | $1.65 | $1.50 | 19.90K |
| 2026-06-09 | $1.59 | +0.63% | $1.48 | $1.66 | $1.48 | 7.00K |
| 2026-06-08 | $1.58 | +1.28% | $1.50 | $1.61 | $1.50 | 2.70K |
| 2026-06-05 | $1.56 | -1.89% | $1.49 | $1.60 | $1.45 | 17.20K |
| 2026-06-04 | $1.59 | -1.24% | $1.50 | $1.66 | $1.50 | 10.70K |
| 2026-06-03 | $1.61 | -5.29% | $1.59 | $1.70 | $1.51 | 29.20K |
| 2026-06-02 | $1.70 | +18.06% | $1.45 | $1.71 | $1.38 | 107.10K |
| 2026-06-01 | $1.44 | +10.77% | $1.30 | $1.44 | $1.19 | 50.60K |
| 2026-05-29 | $1.30 | 0.00% | $1.30 | $1.30 | $1.30 | 0 |
| 2026-05-28 | $1.30 | +0.08% | $1.27 | $1.30 | $1.18 | 400 |
| 2026-05-27 | $1.30 | -0.08% | $1.30 | $1.30 | $1.24 | 1.80K |
| 2026-05-26 | $1.30 | 0.00% | $1.37 | $1.37 | $1.24 | 5.90K |