Tungray Technologies (TRSG) Stock Chart & Stock Price History

$5.96

-0.43 (-6.73%)

(As of 05/15/2024 ET)

Tungray Technologies Stock Price Performance

Receive TRSG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tungray Technologies and its competitors with MarketBeat's FREE daily newsletter

Time Frame

Start Date

End Date

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/15/2024	$6.39	$5.96 -6.73%	$6.53	$5.96	52,008 shs	$96.85 million
05/14/2024	$5.99	$6.39 +6.68%	$6.60	$5.87	97,053 shs	$103.84 million
05/13/2024	$6.25	$5.99 -4.16%	$6.39	$5.79	66,915 shs	$97.34 million
05/10/2024	$6.55	$6.25 -4.58%	$6.70	$6.06	101,228 shs	$101.56 million
05/09/2024	$6.00	$6.55 +9.17%	$6.55	$5.51	115,603 shs	$106.44 million
05/08/2024	$4.98	$6.00 +20.48%	$6.29	$5.08	181,872 shs	$97.50 million
05/07/2024	$6.04	$4.98 -17.55%	$6.18	$4.73	191,197 shs	$80.93 million
05/06/2024	$6.71	$6.04 -9.99%	$6.75	$5.99	113,204 shs	$98.15 million
05/03/2024	$6.57	$6.71 +2.13%	$6.96	$6.33	91,266 shs	$109.04 million
05/02/2024	$6.15	$6.57 +6.83%	$6.70	$6.15	114,294 shs	$0.00
05/01/2024	$6.88	$6.15 -10.61%	$6.93	$6.06	179,458 shs	$0.00
04/30/2024	$7.44	$6.88 -7.53%	$7.99	$6.75	240,964 shs	$0.00
04/29/2024	$7.25	$7.44 +2.62%	$7.80	$6.66	224,982 shs	$0.00
04/26/2024	$6.59	$7.25 +10.02%	$7.25	$5.64	326,902 shs	$0.00
04/25/2024	$6.90	$6.59 -4.49%	$7.98	$6.20	792,061 shs	$0.00
04/24/2024	$5.75	$6.90 +20.10%	$6.99	$5.15	848,075 shs	$0.00
04/23/2024	$7.40	$5.75 -22.36%	$6.79	$4.40	987,044 shs	$0.00
04/22/2024	$5.95	$7.40 +24.37%	$8.40	$6.60	4.61 million shs	$0.00
04/19/2024	N/A	$5.95	$11.78	$4.55	2.60 million shs	$0.00

This page (NASDAQ:TRSG) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.