Want to see TRSG full AI Analyst Report?
Tungray Technologies Inc Class A (TRSG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.18 | 1.21 | 1.14 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +0.69% | 1,251 | 0.06 |
| Oct 28, 2026 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | +2.82% | 322 | 0.01 |
| Oct 27, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | -6.35% | 0 | 0.00 |
| Oct 26, 2026 | 1.10 | 1.21 | 1.10 | 1.21 | 1.21 | -2.02% | 1,319 | 0.06 |
| Oct 23, 2026 | 1.07 | 1.24 | 1.07 | 1.24 | 1.24 | +3.95% | 684 | 0.03 |
| Oct 22, 2026 | 1.08 | 1.19 | 1.06 | 1.19 | 1.19 | +4.11% | 1,401 | 0.06 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.06 | 1.14 | 1.14 | -3.54% | 1,768 | 0.08 |
| Oct 20, 2026 | 1.19 | 1.25 | 1.12 | 1.19 | 1.19 | +0.51% | 0 | 0.00 |
| Oct 19, 2026 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | +1.03% | 4,090 | 0.18 |
| Oct 16, 2026 | 1.09 | 1.18 | 1.07 | 1.17 | 1.17 | +4.20% | 1,612 | 0.07 |
| Oct 15, 2026 | 1.12 | 1.18 | 1.06 | 1.12 | 1.12 | -6.59% | 0 | 0.00 |
| Oct 14, 2026 | 1.08 | 1.20 | 1.08 | 1.20 | 1.20 | -0.08% | 1,952 | 0.08 |
| Oct 13, 2026 | 1.09 | 1.22 | 1.09 | 1.20 | 1.20 | +5.26% | 7,662 | 0.33 |
| Oct 12, 2026 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | -0.78% | 2,518 | 0.11 |
| Oct 09, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | -1.37% | 3,676 | 0.16 |
| Oct 08, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | -2.02% | 3,357 | 0.15 |
| Oct 07, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | +0.25% | 4,670 | 0.20 |
| Oct 06, 2026 | 1.02 | 1.24 | 1.02 | 1.19 | 1.19 | +4.96% | 11,847 | 0.51 |
| Oct 05, 2026 | 1.13 | 1.16 | 1.08 | 1.13 | 1.13 | -0.88% | 10,544 | 0.46 |
| Oct 02, 2026 | 1.18 | 1.25 | 1.10 | 1.14 | 1.14 | -8.06% | 8,684 | 0.38 |
| Oct 01, 2026 | 1.16 | 1.24 | 1.00 | 1.24 | 1.24 | +4.20% | 12,519 | 0.53 |
| Sep 30, 2026 | 1.17 | 1.25 | 1.10 | 1.19 | 1.19 | -1.65% | 44,135 | 1.93 |
| Sep 29, 2026 | 1.21 | 1.27 | 1.06 | 1.21 | 1.21 | -0.82% | 50,376 | 2.20 |
| Sep 28, 2026 | 1.46 | 1.52 | 1.22 | 1.22 | 1.22 | -11.66% | 1,141,513 | 232.73 |
| Sep 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.00% | 369 | 0.07 |
| Sep 24, 2026 | 1.40 | 1.47 | 1.32 | 1.40 | 1.40 | -0.29% | 0 | 0.00 |
| Sep 23, 2026 | 1.34 | 1.48 | 1.32 | 1.40 | 1.40 | -3.85% | 18,089 | 3.71 |
| Sep 22, 2026 | 1.42 | 1.52 | 1.42 | 1.46 | 1.46 | -4.21% | 2,811 | 0.58 |
| Sep 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +5.85% | 298 | 0.06 |
| Sep 16, 2026 | 1.44 | 1.52 | 1.35 | 1.44 | 1.44 | +0.07% | 0 | 0.00 |
| Sep 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.31% | 179 | 0.04 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.72% | 252 | 0.05 |
| Sep 11, 2026 | 1.35 | 1.55 | 1.35 | 1.53 | 1.53 | +10.11% | 813 | 0.15 |
| Sep 10, 2026 | 1.39 | 1.45 | 1.32 | 1.39 | 1.39 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.39 | 1.45 | 1.32 | 1.39 | 1.39 | -1.42% | 0 | 0.00 |
| Sep 08, 2026 | 1.41 | 1.45 | 1.36 | 1.41 | 1.41 | -3.10% | 0 | 0.00 |
| Sep 07, 2026 | 1.41 | 1.45 | 1.34 | 1.45 | 1.45 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.41 | 1.45 | 1.34 | 1.45 | 1.45 | +1.40% | 2,636 | 0.45 |
| Sep 03, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +1.78% | 1,390 | 0.23 |
| Sep 02, 2026 | 1.41 | 1.48 | 1.33 | 1.41 | 1.41 | -5.07% | 0 | 0.00 |
| Sep 01, 2026 | 1.48 | 1.48 | 1.38 | 1.48 | 1.48 | +6.47% | 608 | 0.09 |
| Aug 31, 2026 | 1.42 | 1.49 | 1.33 | 1.39 | 1.39 | -6.71% | 15,551 | 1.90 |
| Aug 28, 2026 | 1.43 | 1.49 | 1.38 | 1.49 | 1.49 | -2.36% | 6,123 | 0.69 |
| Aug 27, 2026 | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | +5.97% | 343 | 0.04 |
| Aug 26, 2026 | 1.44 | 1.50 | 1.38 | 1.44 | 1.44 | -1.57% | 0 | 0.00 |
| Aug 25, 2026 | 1.44 | 1.53 | 1.41 | 1.46 | 1.46 | +3.76% | 2,442 | 0.27 |
| Aug 24, 2026 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 0 | 0.00 |
