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