Tungray Technologies Clas... (TRSG)
NASDAQ: TRSG
· Real-Time Price · USD
1.66
-0.06 (-3.48%)
At close: Aug 14, 2025, 9:40 AM
1.70
2.40%
After-hours: Aug 14, 2025, 05:32 PM EDT
TRSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 0.00% | 74 |
| Aug 13, 2025 | 1.65 | 1.68 | 1.61 | 1.66 | 1.66 | -3.49% | 23,300 |
| Aug 12, 2025 | 1.66 | 1.73 | 1.64 | 1.72 | 1.72 | 1.78% | 4,229 |
| Aug 11, 2025 | 1.71 | 1.73 | 1.64 | 1.69 | 1.69 | 0.00% | 11,518 |
| Aug 8, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 1,316 |
| Aug 7, 2025 | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | 0.00% | 6,200 |
| Aug 6, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 1,300 |
| Aug 5, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | -0.59% | 922 |
| Aug 4, 2025 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | -1.16% | 4,432 |
| Aug 1, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | -1.15% | 1,100 |
| Jul 31, 2025 | 1.66 | 1.76 | 1.66 | 1.74 | 1.74 | 1.16% | 2,102 |
| Jul 30, 2025 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | -1.71% | 891 |
| Jul 29, 2025 | 1.67 | 1.80 | 1.66 | 1.75 | 1.75 | -0.57% | 1,825 |
| Jul 28, 2025 | 1.70 | 1.79 | 1.65 | 1.76 | 1.76 | 0.57% | 3,316 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.65 | 1.75 | 1.75 | -1.13% | 2,100 |
| Jul 24, 2025 | 1.72 | 1.88 | 1.72 | 1.77 | 1.77 | -2.75% | 4,922 |
| Jul 23, 2025 | 1.76 | 1.95 | 1.73 | 1.82 | 1.82 | 0.00% | 14,789 |
| Jul 22, 2025 | 1.78 | 1.98 | 1.63 | 1.82 | 1.82 | 4.60% | 57,400 |
| Jul 21, 2025 | 1.63 | 1.76 | 1.55 | 1.74 | 1.74 | 10.13% | 3,959 |
| Jul 18, 2025 | 1.57 | 1.62 | 1.55 | 1.58 | 1.58 | -1.86% | 1,906 |