NASDAQ : TRSG
Tungray Technologies Inc. — Price history
Industrials · Metal Fabrication · Singapore
Last price 1.1757 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 19.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tungray Technologies Inc. (TRSG) closed at 1.176 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 1.14 | 1.176 | 1.14 | 1.176 | 1,453 | +0.69% |
| 2026-10-28 | 1.06 | 1.168 | 1.06 | 1.168 | 322 | -3.70% |
| 2026-10-26 | 1.099 | 1.212 | 1.099 | 1.212 | 1,320 | -2.03% |
| 2026-10-23 | 1.068 | 1.238 | 1.068 | 1.238 | 694 | +3.99% |
| 2026-10-22 | 1.08 | 1.192 | 1.06 | 1.19 | 1,401 | +4.11% |
| 2026-10-21 | 1.154 | 1.154 | 1.06 | 1.143 | 1,768 | -3.13% |
| 2026-10-19 | 1.066 | 1.18 | 1.066 | 1.18 | 4,293 | +1.09% |
| 2026-10-16 | 1.09 | 1.18 | 1.07 | 1.167 | 1,612 | -2.73% |
| 2026-10-14 | 1.08 | 1.2 | 1.08 | 1.2 | 393 | -0.01% |
| 2026-10-13 | 1.09 | 1.22 | 1.09 | 1.2 | 7,655 | +5.26% |
| 2026-10-12 | 1.14 | 1.14 | 1.07 | 1.14 | 1,267 | -0.78% |
| 2026-10-09 | 1.12 | 1.15 | 1.11 | 1.149 | 3,676 | -1.44% |
| 2026-10-08 | 1.112 | 1.185 | 1.112 | 1.166 | 3,357 | -1.95% |
| 2026-10-07 | 1.15 | 1.204 | 1.15 | 1.189 | 3,969 | +0.19% |
| 2026-10-06 | 1.022 | 1.24 | 1.022 | 1.187 | 11,359 | +5.03% |
| 2026-10-05 | 1.125 | 1.157 | 1.08 | 1.13 | 5,944 | -0.88% |
| 2026-10-02 | 1.18 | 1.25 | 1.1 | 1.14 | 8,684 | -8.06% |
| 2026-10-01 | 1.16 | 1.24 | 1 | 1.24 | 12,519 | +4.20% |
| 2026-09-30 | 1.17 | 1.25 | 1.1 | 1.19 | 44,135 | -1.65% |
| 2026-09-29 | 1.21 | 1.27 | 1.06 | 1.21 | 50,376 | -0.82% |
| 2026-09-28 | 1.46 | 1.52 | 1.22 | 1.22 | 1,141,513 | -11.71% |
| 2026-09-25 | 1.382 | 1.382 | 1.382 | 1.382 | 369 | -1.29% |
| 2026-09-23 | 1.34 | 1.48 | 1.32 | 1.4 | 18,089 | -3.82% |
| 2026-09-22 | 1.42 | 1.519 | 1.42 | 1.456 | 2,811 | -4.18% |
| 2026-09-17 | 1.519 | 1.519 | 1.519 | 1.519 | 298 | +5.93% |
| 2026-09-15 | 1.434 | 1.434 | 1.434 | 1.434 | 179 | -1.31% |
| 2026-09-14 | 1.453 | 1.453 | 1.453 | 1.453 | 252 | -4.72% |
| 2026-09-11 | 1.35 | 1.55 | 1.35 | 1.525 | 813 | +5.17% |
| 2026-09-04 | 1.41 | 1.45 | 1.34 | 1.45 | 2,636 | +1.40% |
| 2026-09-03 | 1.43 | 1.43 | 1.43 | 1.43 | 1,391 | -3.38% |
| 2026-09-01 | 1.48 | 1.48 | 1.384 | 1.48 | 609 | +6.47% |
| 2026-08-31 | 1.416 | 1.49 | 1.33 | 1.39 | 15,551 | -6.71% |
| 2026-08-28 | 1.43 | 1.49 | 1.38 | 1.49 | 6,123 | -2.39% |
| 2026-08-27 | 1.41 | 1.527 | 1.41 | 1.527 | 343 | +4.33% |
| 2026-08-25 | 1.44 | 1.532 | 1.41 | 1.463 | 2,442 | +1.60% |
| 2026-08-21 | 1.38 | 1.49 | 1.38 | 1.44 | 1,126 | -3.87% |
| 2026-08-20 | 1.4 | 1.502 | 1.4 | 1.498 | 4,963 | +4.76% |
| 2026-08-19 | 1.42 | 1.43 | 1.42 | 1.43 | 1,834 | +1.17% |
| 2026-08-18 | 1.38 | 1.46 | 1.38 | 1.414 | 13,128 | -2.91% |
| 2026-08-14 | 1.4 | 1.456 | 1.4 | 1.456 | 2,445 | +5.50% |
| 2026-08-13 | 1.378 | 1.429 | 1.37 | 1.38 | 4,999 | -7.99% |
| 2026-08-11 | 1.4 | 1.5 | 1.4 | 1.5 | 1,920 | +0.00% |
| 2026-08-10 | 1.6 | 1.6 | 1.48 | 1.5 | 2,072 | +2.73% |
| 2026-08-07 | 1.425 | 1.46 | 1.425 | 1.46 | 1,698 | +2.27% |
| 2026-08-06 | 1.395 | 1.459 | 1.395 | 1.428 | 2,359 | -2.61% |
| 2026-08-05 | 1.405 | 1.524 | 1.351 | 1.466 | 10,017 | +1.09% |
| 2026-08-04 | 1.45 | 1.45 | 1.45 | 1.45 | 2,271 | -5.23% |
| 2026-08-03 | 1.53 | 1.53 | 1.53 | 1.53 | 239 | +1.07% |
| 2026-07-30 | 1.38 | 1.514 | 1.34 | 1.514 | 13,421 | +2.28% |
| 2026-07-27 | 1.35 | 1.5 | 1.35 | 1.48 | 2,137 | -1.33% |
| 2026-07-22 | 1.46 | 1.509 | 1.419 | 1.5 | 1,517 | -0.66% |
| 2026-07-21 | 1.43 | 1.51 | 1.35 | 1.51 | 25,276 | +5.59% |
| 2026-07-20 | 1.52 | 1.536 | 1.43 | 1.43 | 874 | -7.58% |
| 2026-07-17 | 1.6 | 1.62 | 1.41 | 1.547 | 1,129 | -2.07% |
| 2026-07-16 | 1.47 | 1.58 | 1.36 | 1.58 | 11,135 | +6.04% |
| 2026-07-15 | 1.48 | 1.57 | 1.42 | 1.49 | 5,174 | -1.32% |
| 2026-07-14 | 1.62 | 1.75 | 1.43 | 1.51 | 9,453 | +3.42% |
| 2026-07-10 | 1.452 | 1.46 | 1.42 | 1.46 | 7,318 | -2.01% |
| 2026-07-09 | 1.47 | 1.49 | 1.421 | 1.49 | 3,152 | -0.67% |
| 2026-07-08 | 1.48 | 1.51 | 1.435 | 1.5 | 18,969 | +4.17% |
| 2026-07-07 | 1.43 | 1.46 | 1.42 | 1.44 | 6,790 | -3.35% |
| 2026-07-06 | 1.43 | 1.49 | 1.36 | 1.49 | 40,027 | -2.62% |
| 2026-07-02 | 1.43 | 1.53 | 1.38 | 1.53 | 51,690 | +0.66% |
| 2026-07-01 | 1.48 | 1.53 | 1.48 | 1.52 | 10,053 | -3.06% |
| 2026-06-30 | 1.5 | 1.626 | 1.46 | 1.568 | 8,780 | -3.79% |
| 2026-06-29 | 1.63 | 1.63 | 1.5 | 1.63 | 1,293 | -0.02% |
| 2026-06-26 | 1.49 | 1.63 | 1.49 | 1.63 | 6,161 | +2.52% |
| 2026-06-25 | 1.4 | 1.63 | 1.4 | 1.59 | 703 | -3.03% |
| 2026-06-24 | 1.64 | 1.64 | 1.64 | 1.64 | 787 | +4.10% |
| 2026-06-23 | 1.47 | 1.58 | 1.46 | 1.575 | 3,720 | +2.27% |
| 2026-06-22 | 1.47 | 1.59 | 1.461 | 1.54 | 5,185 | -1.91% |
| 2026-06-17 | 1.555 | 1.57 | 1.49 | 1.57 | 7,979 | +0.00% |
| 2026-06-16 | 1.52 | 1.58 | 1.492 | 1.57 | 2,456 | -1.57% |
| 2026-06-15 | 1.5 | 1.61 | 1.48 | 1.595 | 12,165 | -1.54% |
| 2026-06-12 | 1.63 | 1.63 | 1.48 | 1.62 | 4,588 | -1.22% |
| 2026-06-11 | 1.58 | 1.64 | 1.5 | 1.64 | 3,292 | +1.86% |
| 2026-06-10 | 1.59 | 1.65 | 1.502 | 1.61 | 19,855 | +1.26% |
| 2026-06-09 | 1.48 | 1.66 | 1.475 | 1.59 | 6,973 | +0.63% |
| 2026-06-08 | 1.5 | 1.607 | 1.499 | 1.58 | 2,691 | +1.28% |
| 2026-06-05 | 1.49 | 1.6 | 1.445 | 1.56 | 17,218 | -1.89% |
| 2026-06-04 | 1.5 | 1.66 | 1.5 | 1.59 | 10,834 | -1.24% |
| 2026-06-03 | 1.59 | 1.7 | 1.51 | 1.61 | 29,172 | -5.29% |
| 2026-06-02 | 1.45 | 1.713 | 1.38 | 1.7 | 107,102 | +18.06% |
| 2026-06-01 | 1.298 | 1.44 | 1.19 | 1.44 | 50,687 | +10.77% |
| 2026-05-28 | 1.27 | 1.3 | 1.18 | 1.3 | 424 | +0.08% |
| 2026-05-27 | 1.3 | 1.3 | 1.24 | 1.299 | 1,776 | -0.08% |
| 2026-05-26 | 1.37 | 1.37 | 1.24 | 1.3 | 5,917 | +0.00% |
| 2026-05-22 | 1.15 | 1.35 | 1.14 | 1.3 | 6,889 | +12.07% |
| 2026-05-21 | 1.18 | 1.22 | 1.13 | 1.16 | 7,823 | -7.08% |
| 2026-05-20 | 1.21 | 1.248 | 1.21 | 1.248 | 1,248 | +1.09% |
| 2026-05-19 | 1.235 | 1.235 | 1.235 | 1.235 | 320 | -1.20% |
| 2026-05-18 | 1.2 | 1.29 | 1.2 | 1.25 | 2,243 | +5.93% |
| 2026-05-15 | 1.29 | 1.29 | 1.18 | 1.18 | 6,618 | -9.68% |
| 2026-05-13 | 1.218 | 1.306 | 1.218 | 1.306 | 3,036 | -1.77% |
| 2026-05-11 | 1.18 | 1.35 | 1.18 | 1.33 | 27,884 | +5.30% |
| 2026-05-08 | 1.221 | 1.263 | 1.186 | 1.263 | 2,123 | -2.85% |
| 2026-05-07 | 1.2 | 1.3 | 1.2 | 1.3 | 4,390 | +0.00% |
| 2026-05-06 | 1.27 | 1.3 | 1.26 | 1.3 | 13,464 | +0.78% |
| 2026-05-05 | 1.3 | 1.3 | 1.18 | 1.29 | 939 | +0.00% |
| 2026-05-04 | 1.2 | 1.29 | 1.2 | 1.29 | 2,112 | +0.78% |
| 2026-04-30 | 1.21 | 1.3 | 1.21 | 1.28 | 21,141 | +4.92% |
| 2026-04-29 | 1.2 | 1.22 | 1.17 | 1.22 | 10,679 | -1.17% |