Tungray Technologies Inc. TRSG
1.17 USD -0.06 (-4.53%)
Regular-session close
1.10 -0.07 -6.33%
After hours · Nov 13, 4:00 PM ET
1.10 Day range 1.22
1.03 52-week range 1.70
- YTD
- +4.85%
- 1 year
- -13.01%
TRSG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.10 | 1.22 | 1.10 | 1.17 | -0.06 | -4.88% | 844 |
| Nov 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | 0.00 | 0.00% | 1,200 |
| Nov 10, 2026 | 1.10 | 1.23 | 1.10 | 1.23 | 0.00 | 0.00% | 1,300 |
| Nov 9, 2026 | 1.17 | 1.24 | 1.15 | 1.23 | +0.08 | +6.96% | 700 |
| Nov 6, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | -0.04 | -3.36% | 2,300 |
| Nov 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | +0.01 | +0.85% | 400 |
| Oct 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | +0.01 | +0.85% | 1,500 |
| Oct 28, 2026 | 1.06 | 1.17 | 1.06 | 1.17 | -0.04 | -3.31% | 300 |
| Oct 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1.10 | 1.21 | 1.10 | 1.21 | -0.03 | -2.42% | 1,300 |
| Oct 23, 2026 | 1.07 | 1.24 | 1.07 | 1.24 | +0.05 | +4.20% | 700 |
| Oct 22, 2026 | 1.08 | 1.19 | 1.06 | 1.19 | +0.05 | +4.39% | 1,400 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.06 | 1.14 | -0.04 | -3.39% | 1,800 |
| Oct 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 1.07 | 1.18 | 1.07 | 1.18 | +0.01 | +0.85% | 4,100 |
| Oct 16, 2026 | 1.09 | 1.18 | 1.07 | 1.17 | -0.03 | -2.50% | 1,600 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 1.08 | 1.20 | 1.08 | 1.20 | 0.00 | 0.00% | 700 |
| Oct 13, 2026 | 1.09 | 1.22 | 1.09 | 1.20 | +0.06 | +5.26% | 7,700 |
| Oct 12, 2026 | 1.14 | 1.14 | 1.07 | 1.14 | -0.01 | -0.87% | 1,300 |
| Oct 9, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | -0.02 | -1.71% | 3,700 |
| Oct 8, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | -0.02 | -1.68% | 3,400 |
| Oct 7, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 0.00 | 0.00% | 4,700 |
| Oct 6, 2026 | 1.02 | 1.24 | 1.02 | 1.19 | +0.06 | +5.31% | 11,800 |
| Oct 5, 2026 | 1.13 | 1.16 | 1.08 | 1.13 | -0.01 | -0.88% | 10,500 |
| Oct 2, 2026 | 1.18 | 1.25 | 1.10 | 1.14 | -0.10 | -8.06% | 8,700 |
| Oct 1, 2026 | 1.16 | 1.24 | 1.00 | 1.24 | +0.05 | +4.20% | 12,700 |
| Sep 30, 2026 | 1.17 | 1.25 | 1.10 | 1.19 | -0.02 | -1.65% | 44,100 |
| Sep 29, 2026 | 1.21 | 1.27 | 1.06 | 1.21 | -0.01 | -0.82% | 50,300 |
| Sep 28, 2026 | 1.46 | 1.52 | 1.22 | 1.22 | -0.16 | -11.59% | 1,137,700 |
| Sep 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | -0.02 | -1.43% | 400 |
| Sep 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 1.34 | 1.48 | 1.32 | 1.40 | -0.06 | -4.11% | 18,100 |
| Sep 22, 2026 | 1.42 | 1.52 | 1.42 | 1.46 | -0.06 | -3.95% | 2,800 |
| Sep 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | +0.09 | +6.29% | 300 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | -0.02 | -1.38% | 200 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | -0.07 | -4.61% | 300 |
| Sep 11, 2026 | 1.35 | 1.55 | 1.35 | 1.52 | +0.07 | +4.83% | 800 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 1.41 | 1.45 | 1.34 | 1.45 | +0.02 | +1.40% | 2,600 |
| Sep 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | -0.05 | -3.38% | 1,400 |
| Sep 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.38 | 1.48 | +0.09 | +6.47% | 600 |
| Aug 31, 2026 | 1.42 | 1.49 | 1.33 | 1.39 | -0.10 | -6.71% | 15,600 |
| Aug 28, 2026 | 1.43 | 1.49 | 1.38 | 1.49 | -0.04 | -2.61% | 6,100 |
| Aug 27, 2026 | 1.41 | 1.53 | 1.41 | 1.53 | +0.07 | +4.79% | 300 |
| Aug 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 1.44 | 1.53 | 1.41 | 1.46 | +0.02 | +1.39% | 2,400 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 1.38 | 1.49 | 1.38 | 1.44 | -0.06 | -4.00% | 1,100 |
| Aug 20, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | +0.07 | +4.90% | 5,000 |
| Aug 19, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | +0.02 | +1.42% | 1,800 |
| Aug 18, 2026 | 1.38 | 1.46 | 1.38 | 1.41 | -0.05 | -3.42% | 13,100 |
| Aug 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | +0.08 | +5.80% | 2,400 |
65 days, newest first. Daily bars as drawn on the TRSG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.