Tungray Technologies Inc. (TRSG)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 3.7300 | 3.7300 | 3.3900 | 3.4500 | 3.4500 | 19,500 |
| Jun 20, 2024 | 3.7200 | 3.8000 | 3.6900 | 3.6900 | 3.6900 | 4,500 |
| Jun 18, 2024 | 4.0000 | 4.1050 | 3.7900 | 3.7900 | 3.7900 | 7,300 |
| Jun 17, 2024 | 3.9950 | 3.9950 | 3.7900 | 3.7900 | 3.7900 | 5,100 |
| Jun 14, 2024 | 3.9530 | 4.0500 | 3.7600 | 3.9400 | 3.9400 | 22,300 |
| Jun 13, 2024 | 4.3000 | 4.3000 | 3.9000 | 3.9400 | 3.9400 | 14,400 |
| Jun 12, 2024 | 4.4900 | 4.5500 | 4.2000 | 4.2100 | 4.2100 | 25,500 |
| Jun 11, 2024 | 4.8700 | 4.8700 | 4.3200 | 4.3500 | 4.3500 | 53,200 |
| Jun 10, 2024 | 5.1100 | 5.1590 | 4.7600 | 4.8600 | 4.8600 | 48,600 |
| Jun 07, 2024 | 4.6600 | 5.1600 | 4.4100 | 4.8300 | 4.8300 | 79,200 |
| Jun 06, 2024 | 3.3700 | 4.8500 | 3.2800 | 4.7300 | 4.7300 | 278,500 |
| Jun 05, 2024 | 2.8300 | 3.3500 | 2.7000 | 3.2900 | 3.2900 | 212,700 |
| Jun 04, 2024 | 2.7500 | 2.9230 | 2.6000 | 2.7700 | 2.7700 | 57,000 |
| Jun 03, 2024 | 3.0800 | 3.0800 | 2.7200 | 2.7400 | 2.7400 | 19,100 |
| May 31, 2024 | 3.2070 | 3.2400 | 2.9000 | 2.9900 | 2.9900 | 39,600 |
| May 30, 2024 | 3.6600 | 3.6600 | 2.7050 | 3.0500 | 3.0500 | 207,300 |
| May 29, 2024 | 4.2000 | 4.3920 | 3.6600 | 3.7600 | 3.7600 | 45,200 |
| May 28, 2024 | 4.6000 | 4.6810 | 4.2600 | 4.2700 | 4.2700 | 33,200 |
| May 24, 2024 | 4.5100 | 5.1500 | 4.4700 | 4.5100 | 4.5100 | 61,700 |
| May 23, 2024 | 4.9580 | 5.1500 | 4.2200 | 4.5210 | 4.5210 | 70,700 |
| May 22, 2024 | 5.3700 | 5.4100 | 4.8700 | 4.9050 | 4.9050 | 21,200 |
| May 21, 2024 | 5.5100 | 5.6300 | 5.0200 | 5.1700 | 5.1700 | 42,300 |
| May 20, 2024 | 5.7600 | 5.9600 | 5.5100 | 5.5100 | 5.5100 | 72,100 |
| May 17, 2024 | 5.8500 | 5.9600 | 5.5100 | 5.7100 | 5.7100 | 92,800 |
| May 16, 2024 | 5.8700 | 6.2900 | 5.8100 | 5.8100 | 5.8100 | 19,400 |
| May 15, 2024 | 6.4800 | 6.4800 | 5.9600 | 5.9600 | 5.9600 | 52,200 |
| May 14, 2024 | 5.9500 | 6.6000 | 5.8700 | 6.3900 | 6.3900 | 97,100 |
| May 13, 2024 | 6.1600 | 6.3900 | 5.7900 | 5.9900 | 5.9900 | 66,900 |
| May 10, 2024 | 6.5600 | 6.7000 | 6.0600 | 6.2500 | 6.2500 | 102,100 |
| May 09, 2024 | 5.9800 | 6.5500 | 5.5110 | 6.5500 | 6.5500 | 116,500 |
| May 08, 2024 | 5.0800 | 6.2900 | 5.0800 | 6.0000 | 6.0000 | 182,900 |
| May 07, 2024 | 6.0900 | 6.1800 | 4.7320 | 4.9800 | 4.9800 | 199,100 |
| May 06, 2024 | 6.6500 | 6.7500 | 5.9900 | 6.0400 | 6.0400 | 113,600 |
| May 03, 2024 | 6.4680 | 6.9570 | 6.3300 | 6.7100 | 6.7100 | 92,900 |
| May 02, 2024 | 6.4500 | 6.7000 | 6.1500 | 6.5700 | 6.5700 | 121,200 |
| May 01, 2024 | 6.9300 | 6.9300 | 6.0600 | 6.1500 | 6.1500 | 180,800 |
| Apr 30, 2024 | 7.2600 | 7.9900 | 6.7500 | 6.8800 | 6.8800 | 241,100 |
| Apr 29, 2024 | 7.6000 | 7.8000 | 6.6590 | 7.4400 | 7.4400 | 225,200 |
| Apr 26, 2024 | 6.5200 | 7.2500 | 5.6400 | 7.2500 | 7.2500 | 332,800 |
| Apr 25, 2024 | 6.2100 | 7.9760 | 6.2000 | 6.5900 | 6.5900 | 797,800 |
| Apr 24, 2024 | 5.6300 | 6.9900 | 5.1500 | 6.9000 | 6.9000 | 864,900 |
| Apr 23, 2024 | 6.7900 | 6.7900 | 4.4000 | 5.7450 | 5.7450 | 1,003,700 |
| Apr 22, 2024 | 6.8900 | 8.4000 | 6.6000 | 7.4000 | 7.4000 | 4,639,300 |
| Apr 19, 2024 | 6.5800 | 11.7800 | 4.5500 | 5.9500 | 5.9500 | 2,526,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.