Tungray Technologies Clas... (TRSG)
NASDAQ: TRSG
· Real-Time Price · USD
1.44
-0.04 (-2.70%)
At close: Oct 03, 2025, 3:58 PM
1.46
1.39%
After-hours: Oct 03, 2025, 07:50 PM EDT
TRSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | -2.70% | 5,479 |
| Oct 2, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 0.68% | 8,091 |
| Oct 1, 2025 | 1.53 | 1.53 | 1.38 | 1.47 | 1.47 | 2.08% | 35,027 |
| Sep 30, 2025 | 1.41 | 1.45 | 1.36 | 1.44 | 1.44 | 0.70% | 15,000 |
| Sep 29, 2025 | 1.42 | 1.45 | 1.36 | 1.43 | 1.43 | 2.88% | 24,400 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 162,027 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.78% | 6,800 |
| Sep 24, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -1.37% | 8,438 |
| Sep 23, 2025 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | -0.68% | 15,523 |
| Sep 22, 2025 | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -2.00% | 6,700 |
| Sep 19, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 2.74% | 15,952 |
| Sep 18, 2025 | 1.51 | 1.51 | 1.41 | 1.46 | 1.46 | -4.58% | 29,200 |
| Sep 17, 2025 | 1.61 | 1.61 | 1.47 | 1.53 | 1.53 | -7.27% | 46,104 |
| Sep 16, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | 21,500 |
| Sep 15, 2025 | 1.65 | 1.77 | 1.59 | 1.67 | 1.67 | 4.37% | 36,300 |
| Sep 12, 2025 | 1.62 | 1.70 | 1.60 | 1.60 | 1.60 | -1.23% | 36,811 |
| Sep 11, 2025 | 1.60 | 1.73 | 1.60 | 1.62 | 1.62 | -2.41% | 121,100 |
| Sep 10, 2025 | 1.80 | 1.93 | 1.54 | 1.66 | 1.66 | -5.68% | 3,191,649 |
| Sep 9, 2025 | 1.71 | 1.80 | 1.68 | 1.76 | 1.76 | 0.00% | 28,600 |
| Sep 8, 2025 | 1.63 | 1.80 | 1.60 | 1.76 | 1.76 | 6.02% | 18,925 |
Page 1 of 19