Tungray Technologies Inc Class A Ordinary Shares (TRSG) Historical Stock Data
1.08 ↓0.08 (-6.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRSG is up 1.81% a day on average. There have been 23 days where Tungray Technologies Inc Class A Ordinary Shares closed green and 7 days where TRSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.15 | 4.66K |
| 2025-12-17 | 1.10 | 1.16 | ↑$0.06 (5.62%) | 1.10 | 1.17 | 3.29K |
| 2025-12-16 | 1.17 | 1.17 | ↑$0.00 (0.05%) | 1.08 | 1.18 | 2.49K |
| 2025-12-15 | 1.19 | 1.18 | ↓$0.01 (-0.55%) | 1.10 | 1.19 | 10.34K |
| 2025-12-12 | 1.12 | 1.22 | ↑$0.10 (8.92%) | 1.12 | 1.22 | 1K |
| 2025-12-11 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.08 | 1.25 | 51.20K |
| 2025-12-10 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.26 | 1.26 | 181.04K |
| 2025-12-09 | 1.18 | 1.28 | ↑$0.10 (8.37%) | 1.18 | 1.30 | 60 |
| 2025-12-08 | 1.18 | 1.28 | ↑$0.10 (8.37%) | 1.18 | 1.30 | 4.96K |
| 2025-12-05 | 1.22 | 1.27 | ↑$0.05 (3.73%) | 1.18 | 1.28 | 2.45K |
| 2025-12-04 | 1.17 | 1.25 | ↑$0.08 (6.40%) | 1.17 | 1.29 | 1.13K |
| 2025-12-02 | 1.29 | 1.25 | ↓$0.04 (-2.88%) | 1.22 | 1.30 | 11.41K |
| 2025-12-01 | 1.30 | 1.29 | ↓$0.01 (-0.95%) | 1.26 | 1.30 | 876 |
| 2025-11-28 | 1.27 | 1.30 | ↑$0.03 (2.33%) | 1.27 | 1.35 | 658 |
| 2025-11-25 | 1.39 | 1.33 | ↓$0.06 (-4.31%) | 1.29 | 1.39 | 5.01K |
| 2025-11-24 | 1.28 | 1.28 | ↑$0.00 (0.36%) | 1.25 | 1.31 | 27.35K |
| 2025-11-21 | 1.27 | 1.31 | ↑$0.04 (3.31%) | 1.27 | 1.32 | 1.95K |
| 2025-11-20 | 1.29 | 1.32 | ↑$0.03 (2.70%) | 1.29 | 1.33 | 2.33K |
| 2025-11-19 | 1.34 | 1.33 | ↓$0.01 (-0.77%) | 1.26 | 1.34 | 2.93K |
| 2025-11-18 | 1.32 | 1.35 | ↑$0.03 (2.63%) | 1.32 | 1.35 | 732 |
| 2025-11-17 | 1.29 | 1.38 | ↑$0.09 (6.97%) | 1.29 | 1.38 | 749 |
| 2025-11-14 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.26 | 1.35 | 3.69K |
| 2025-11-13 | 1.40 | 1.35 | ↓$0.05 (-3.58%) | 1.29 | 1.40 | 6.91K |
| 2025-11-12 | 1.38 | 1.40 | ↑$0.02 (1.22%) | 1.38 | 1.43 | 2.90K |
| 2025-11-11 | 1.39 | 1.39 | ↑$0.00 (0.22%) | 1.38 | 1.39 | 3.10K |
| 2025-11-10 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.40 | 1.43 | 516 |
| 2025-11-07 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.35 | 1.43 | 7.20K |
| 2025-11-06 | 1.39 | 1.38 | ↓$0.01 (-0.68%) | 1.35 | 1.39 | 3.88K |
| 2025-11-05 | 1.39 | 1.40 | ↑$0.01 (0.68%) | 1.39 | 1.42 | 3.46K |
| 2025-11-04 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.39 | 1.41 | 681 |
Create an account or log in to view more rows.
$TRSG Free money indeed??
$TRSG The best investment you can make is an investment in yourself or another person
$TRSG my put options are fine
$TRSG you wanna be a successful trader close your trades green
$TRSG Buy Buy Buy
$TRSG how long until we take off?
$TRSG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TRSG I like green candles on my birthday cake
$TRSG futes rippin
$TRSG it can go lower