Tungray Technologies Inc Class A Ordinary Shares (TRSG) Historical Stock Data
2.71 ↓0.16 (-5.57%)
As of August 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRSG is up 0.14% a day on average. There have been 20 days where Tungray Technologies Inc Class A Ordinary Shares closed green and 10 days where TRSG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-06 | 2.87 | 2.71 | ↓$0.16 (-5.57%) | 2.71 | 2.96 | 2.67K |
2024-09-05 | 2.81 | 2.87 | ↑$0.06 (2.14%) | 2.75 | 3.14 | 24.31K |
2024-09-04 | 2.65 | 2.81 | ↑$0.16 (6.04%) | 2.61 | 2.81 | 2.89K |
2024-09-03 | 2.85 | 2.89 | ↑$0.04 (1.40%) | 2.73 | 2.89 | 4.67K |
2024-08-30 | 2.93 | 2.93 | ↑$0.00 (0.00%) | 2.82 | 2.93 | 2.31K |
2024-08-29 | 2.81 | 2.81 | ↑$0.00 (0.00%) | 2.81 | 2.81 | 692 |
2024-08-28 | 2.83 | 2.85 | ↑$0.02 (0.53%) | 2.71 | 2.88 | 2.26K |
2024-08-27 | 2.68 | 2.86 | ↑$0.18 (6.72%) | 2.68 | 2.99 | 14.44K |
2024-08-26 | 2.81 | 2.77 | ↓$0.04 (-1.42%) | 2.61 | 2.99 | 17.49K |
2024-08-23 | 2.90 | 2.94 | ↑$0.04 (1.38%) | 2.72 | 4.57 | 279.24K |
2024-08-21 | 2.42 | 2.57 | ↑$0.15 (6.20%) | 2.06 | 2.88 | 10.47K |
2024-08-20 | 2.60 | 2.46 | ↓$0.14 (-5.46%) | 2.38 | 2.68 | 17.23K |
2024-08-19 | 2.99 | 2.60 | ↓$0.39 (-12.99%) | 2.60 | 2.99 | 2.01K |
2024-08-16 | 2.65 | 2.60 | ↓$0.05 (-1.89%) | 2.60 | 2.65 | 1.52K |
2024-08-15 | 2.68 | 2.70 | ↑$0.02 (0.78%) | 2.65 | 2.73 | 4.26K |
2024-08-14 | 2.65 | 2.65 | ↑$0.00 (0.00%) | 2.65 | 2.65 | 355 |
2024-08-13 | 2.68 | 2.83 | ↑$0.15 (5.60%) | 2.68 | 2.84 | 604 |
2024-08-12 | 2.68 | 2.69 | ↑$0.01 (0.37%) | 2.66 | 2.69 | 1.95K |
2024-08-09 | 2.82 | 2.65 | ↓$0.17 (-5.98%) | 2.65 | 2.82 | 2.37K |
2024-08-08 | 2.86 | 2.86 | ↑$0.00 (0.00%) | 2.86 | 2.86 | 73 |
2024-08-07 | 2.86 | 2.86 | ↑$0.00 (0.00%) | 2.86 | 2.86 | 455 |
2024-08-06 | 2.80 | 2.86 | ↑$0.06 (2.14%) | 2.76 | 3.00 | 9.02K |
2024-08-05 | 3.00 | 2.76 | ↓$0.24 (-8.00%) | 2.73 | 3.00 | 10.40K |
2024-08-02 | 2.73 | 3.14 | ↑$0.41 (14.95%) | 2.70 | 3.14 | 14.80K |
2024-08-01 | 2.70 | 2.76 | ↑$0.06 (2.22%) | 2.70 | 2.76 | 2.04K |
2024-07-31 | 2.88 | 2.81 | ↓$0.07 (-2.43%) | 2.73 | 2.95 | 4.11K |
2024-07-30 | 2.85 | 2.90 | ↑$0.05 (1.70%) | 2.85 | 3.34 | 7.08K |
2024-07-29 | 2.86 | 2.98 | ↑$0.12 (4.20%) | 2.70 | 3.27 | 35.70K |
2024-07-26 | 2.98 | 2.83 | ↓$0.15 (-5.03%) | 2.81 | 2.98 | 5.39K |
2024-07-25 | 3.05 | 2.95 | ↓$0.10 (-3.28%) | 2.95 | 3.05 | 7.76K |
Create an account or log in to view more rows.
$TRSG just go up
$TRSG bull trap confirmed
$TRSG Monday will be very interesting.
$TRSG the market is selling off
$TRSG warming up
$TRSG has just been halted from trading due to volatility.
$TRSG has just been halted from trading due to volatility.
$TRSG has just been halted from trading due to volatility.
$TRSG has just been halted from trading due to volatility.
$TRSG has just been halted from trading due to volatility.