Tungray Technologies Inc - Class A Ordinary Shares (TRSG)
1.3900
-0.0100 (-0.71%)
NASDAQ · Last Trade: Sep 27th, 9:13 PM EDT
Historical Prices For Tungray Technologies Inc - Class A Ordinary Shares (TRSG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 1.40 | 1.40 | 1.37 | 1.39 | 162,027 | 1.39 |
| 9/25/2025 | 1.43 | 1.43 | 1.40 | 1.40 | 6,772 | 1.40 |
| 9/24/2025 | 1.46 | 1.46 | 1.40 | 1.44 | 8,438 | 1.44 |
| 9/23/2025 | 1.40 | 1.47 | 1.40 | 1.46 | 15,523 | 1.46 |
| 9/22/2025 | 1.51 | 1.51 | 1.44 | 1.47 | 6,665 | 1.47 |
| 9/19/2025 | 1.42 | 1.50 | 1.42 | 1.50 | 15,952 | 1.50 |
| 9/18/2025 | 1.51 | 1.51 | 1.41 | 1.46 | 29,193 | 1.46 |
| 9/17/2025 | 1.61 | 1.61 | 1.47 | 1.53 | 46,104 | 1.53 |
| 9/16/2025 | 1.61 | 1.65 | 1.61 | 1.65 | 21,476 | 1.65 |
| 9/15/2025 | 1.65 | 1.77 | 1.59 | 1.67 | 36,281 | 1.67 |
| 9/12/2025 | 1.62 | 1.70 | 1.60 | 1.60 | 36,811 | 1.60 |
| 9/11/2025 | 1.60 | 1.73 | 1.60 | 1.62 | 109,589 | 1.62 |
| 9/10/2025 | 1.80 | 1.93 | 1.54 | 1.66 | 3,190,996 | 1.66 |
| 9/09/2025 | 1.71 | 1.80 | 1.68 | 1.76 | 28,597 | 1.76 |
| 9/08/2025 | 1.63 | 1.80 | 1.60 | 1.76 | 18,925 | 1.76 |
| 9/05/2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1,314 | 1.66 |
| 9/04/2025 | 1.64 | 1.66 | 1.64 | 1.66 | 3,040 | 1.66 |
| 8/29/2025 | 1.64 | 0.00 | 1.67 | 1.67 | 20 | 1.67 |
| 8/28/2025 | 1.63 | 1.64 | 1.60 | 1.64 | 2,745 | 1.64 |
| 8/27/2025 | 1.64 | 1.66 | 1.63 | 1.66 | 4,320 | 1.66 |
| 8/26/2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1,901 | 1.67 |
| 8/25/2025 | 1.65 | 1.67 | 1.64 | 1.67 | 3,166 | 1.67 |
| 8/22/2025 | 1.64 | 1.68 | 1.63 | 1.68 | 3,927 | 1.68 |
| 8/21/2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1,073 | 1.67 |
| 8/20/2025 | 1.64 | 1.68 | 1.64 | 1.68 | 597 | 1.68 |
| 8/19/2025 | 1.63 | 1.69 | 1.61 | 1.69 | 975 | 1.69 |
| 8/18/2025 | 1.65 | 1.70 | 1.63 | 1.65 | 2,968 | 1.65 |
| 8/15/2025 | 1.66 | 1.68 | 1.65 | 1.68 | 619 | 1.68 |
| 8/13/2025 | 1.72 | 0.00 | 1.72 | 1.66 | 172 | 1.66 |
| 8/12/2025 | 1.66 | 1.73 | 1.64 | 1.72 | 4,039 | 1.72 |
| 8/11/2025 | 1.71 | 1.73 | 1.64 | 1.69 | 11,518 | 1.69 |
| 8/08/2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1,316 | 1.69 |
| 8/07/2025 | 1.68 | 1.69 | 1.64 | 1.68 | 6,196 | 1.68 |
| 8/06/2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1,270 | 1.68 |
| 8/05/2025 | 1.65 | 1.69 | 1.65 | 1.69 | 922 | 1.69 |
| 8/04/2025 | 1.71 | 1.71 | 1.65 | 1.70 | 4,432 | 1.70 |
| 8/01/2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1,057 | 1.72 |
| 7/31/2025 | 1.66 | 1.76 | 1.66 | 1.74 | 2,102 | 1.74 |
| 7/30/2025 | 1.69 | 1.72 | 1.66 | 1.72 | 891 | 1.72 |
| 7/29/2025 | 1.67 | 1.80 | 1.66 | 1.75 | 1,736 | 1.75 |
| 7/28/2025 | 1.70 | 1.79 | 1.65 | 1.76 | 3,316 | 1.76 |
| 7/25/2025 | 1.76 | 1.76 | 1.65 | 1.75 | 2,099 | 1.75 |
| 7/24/2025 | 1.72 | 1.88 | 1.72 | 1.77 | 4,841 | 1.77 |
| 7/23/2025 | 1.76 | 1.95 | 1.73 | 1.82 | 14,789 | 1.82 |
| 7/22/2025 | 1.78 | 1.98 | 1.63 | 1.82 | 57,350 | 1.82 |
| 7/21/2025 | 1.63 | 1.76 | 1.55 | 1.74 | 3,914 | 1.74 |
| 7/18/2025 | 1.57 | 1.62 | 1.55 | 1.58 | 1,906 | 1.58 |
| 7/17/2025 | 1.63 | 1.65 | 1.59 | 1.61 | 5,518 | 1.61 |
| 7/16/2025 | 1.69 | 1.70 | 1.63 | 1.67 | 2,494 | 1.67 |
| 7/15/2025 | 1.62 | 1.77 | 1.62 | 1.73 | 4,377 | 1.73 |
| 7/14/2025 | 1.68 | 1.68 | 1.63 | 1.68 | 691 | 1.68 |
| 7/11/2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1,192 | 1.70 |
| 7/09/2025 | 1.64 | 0.00 | 1.68 | 1.68 | 114 | 1.68 |
| 7/08/2025 | 1.68 | 1.70 | 1.60 | 1.64 | 3,186 | 1.64 |
| 7/07/2025 | 1.61 | 1.80 | 1.61 | 1.75 | 4,036 | 1.75 |
| 7/03/2025 | 1.60 | 1.69 | 1.60 | 1.69 | 357 | 1.69 |
| 7/02/2025 | 1.62 | 1.73 | 1.58 | 1.73 | 5,065 | 1.73 |
| 7/01/2025 | 1.58 | 1.65 | 1.57 | 1.62 | 5,712 | 1.62 |
| 6/30/2025 | 1.63 | 1.66 | 1.58 | 1.63 | 12,436 | 1.63 |