Tungray Technologies Inc Class A Ordinary Shares (TRSG) Historical Stock Data
1.58 ↓0.16 (-9.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRSG is down -1.31% a day on average. There have been 15 days where Tungray Technologies Inc Class A Ordinary Shares closed green and 15 days where TRSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 1.60 | 1.58 | ↓$0.02 (-1.16%) | 1.58 | 1.75 | 2.59K |
| 2025-03-12 | 1.65 | 1.74 | ↑$0.09 (5.45%) | 1.58 | 1.88 | 7.28K |
| 2025-03-11 | 1.59 | 1.64 | ↑$0.05 (3.14%) | 1.59 | 1.87 | 8.13K |
| 2025-03-10 | 1.75 | 1.66 | ↓$0.09 (-5.38%) | 1.63 | 1.84 | 7.44K |
| 2025-03-07 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.89 | 1.89 | 1.52K |
| 2025-03-06 | 1.86 | 1.83 | ↓$0.03 (-1.61%) | 1.83 | 1.86 | 378 |
| 2025-03-05 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.58 | 1.59 | 629 |
| 2025-03-04 | 1.66 | 1.62 | ↓$0.04 (-2.41%) | 1.62 | 1.66 | 6.24K |
| 2025-03-03 | 1.73 | 1.66 | ↓$0.07 (-3.96%) | 1.62 | 1.73 | 11.30K |
| 2025-02-28 | 1.77 | 1.72 | ↓$0.05 (-2.82%) | 1.71 | 1.77 | 3.20K |
| 2025-02-27 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.83 | 1.83 | 454 |
| 2025-02-26 | 1.90 | 1.80 | ↓$0.10 (-5.26%) | 1.80 | 1.90 | 2.23K |
| 2025-02-25 | 2.06 | 1.96 | ↓$0.10 (-4.85%) | 1.88 | 2.15 | 28.58K |
| 2025-02-24 | 2.19 | 2.04 | ↓$0.16 (-7.08%) | 2.04 | 2.19 | 1.83K |
| 2025-02-21 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.91 | 1.93 | 1.30K |
| 2025-02-20 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.91 | 1.91 | 249 |
| 2025-02-19 | 2.00 | 1.91 | ↓$0.09 (-4.26%) | 1.91 | 2.00 | 825 |
| 2025-02-18 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.92 | 1.92 | 392 |
| 2025-02-14 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.92 | 1.92 | 34 |
| 2025-02-13 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.92 | 1.92 | 1.11K |
| 2025-02-12 | 1.97 | 1.95 | ↓$0.02 (-0.76%) | 1.95 | 1.97 | 3.28K |
| 2025-02-11 | 2.00 | 2.00 | ↓$0.00 (-0.02%) | 2.00 | 2.01 | 2.16K |
| 2025-02-10 | 2.23 | 1.92 | ↓$0.31 (-13.90%) | 1.92 | 2.23 | 1.63K |
| 2025-02-07 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 2.00 | 2.01 | 2.13K |
| 2025-02-06 | 1.98 | 2.05 | ↑$0.07 (3.54%) | 1.98 | 2.05 | 2.27K |
| 2025-02-05 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.95 | 596 |
| 2025-02-04 | 2.02 | 2.02 | ↑$0.00 (0.00%) | 2.02 | 2.02 | 842 |
| 2025-02-03 | 1.91 | 1.95 | ↑$0.04 (2.09%) | 1.91 | 1.95 | 1.86K |
| 2025-01-31 | 2.02 | 2.02 | ↑$0.00 (0.00%) | 2.02 | 2.02 | 339 |
| 2025-01-30 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.94 | 2.23 | 3.65K |
Create an account or log in to view more rows.
$TRSG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TRSG I like green candles on my birthday cake
$TRSG futes rippin
$TRSG it can go lower
$TRSG LOADING UP HERE!
$TRSG it can go lower
$TRSG just go up
$TRSG bull trap confirmed
$TRSG Monday will be very interesting.
$TRSG the market is selling off