Skip to main content
TRSG logo

Tungray Technologies Inc.

TRSGNASDAQIndustrialsMetal Fabrication

$1.21Today:- (-)1Y −18.10%

As of Oct 26, 2026 close

Market cap
$19.82M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.00$1.75
Volume (live)
-
Avg. volume (3M)
44.26K

Tungray Technologies (TRSG) Historical Stock Prices

Analyze Tungray Technologies (TRSG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tungray Technologies (TRSG) Interactive Price Chart

Interactive historical price chart showing Tungray Technologies stock price movements and trends across multiple time periods.

Loading chart...

TRSG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TRSG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.101.211.101.211.211.32K
Oct 23, 20261.071.241.071.241.24694
Oct 22, 20261.081.191.061.191.191.40K
Oct 21, 20261.151.151.061.141.141.77K
Oct 20, 20261.181.181.181.181.18N/A
Oct 19, 20261.071.181.071.181.184.29K
Oct 16, 20261.091.181.071.171.171.61K
Oct 15, 20261.201.201.201.201.20N/A
Oct 14, 20261.081.201.081.201.20393
Oct 13, 20261.091.221.091.201.207.66K
Oct 12, 20261.141.141.071.141.141.27K
Oct 9, 20261.121.151.111.151.153.68K
Oct 8, 20261.111.191.111.171.173.36K
Oct 7, 20261.151.201.151.191.193.97K
Oct 6, 20261.021.241.021.191.1911.36K
Oct 5, 20261.131.161.081.131.135.94K
Oct 2, 20261.181.251.101.141.148.68K
Oct 1, 20261.161.241.001.241.2412.52K
Sep 30, 20261.171.251.101.191.1944.13K
Sep 29, 20261.211.271.061.211.2150.38K
Sep 28, 20261.461.521.221.221.221.14M
Sep 25, 20261.381.381.381.381.38369
Sep 24, 20261.401.401.401.401.40N/A
Sep 23, 20261.341.481.321.401.4018.09K
Sep 22, 20261.421.521.421.461.462.81K
Sep 21, 20261.521.521.521.521.52N/A
Sep 18, 20261.521.521.521.521.52N/A
Sep 17, 20261.521.521.521.521.52298
Sep 16, 20261.431.431.431.431.43N/A
Sep 15, 20261.431.431.431.431.43179
Sep 14, 20261.451.451.451.451.45252
Sep 11, 20261.351.551.351.521.52813
Sep 10, 20261.451.451.451.451.45N/A
Sep 9, 20261.451.451.451.451.45N/A
Sep 8, 20261.451.451.451.451.45N/A
Sep 4, 20261.411.451.341.451.452.64K
Sep 3, 20261.431.431.431.431.431.39K
Sep 2, 20261.481.481.481.481.48N/A
Sep 1, 20261.481.481.381.481.48609
Aug 31, 20261.421.491.331.391.3915.55K
Aug 28, 20261.431.491.381.491.496.12K
Aug 27, 20261.411.531.411.531.53343
Aug 26, 20261.461.461.461.461.46N/A
Aug 25, 20261.441.531.411.461.462.44K
Aug 24, 20261.441.441.441.441.44N/A
Aug 21, 20261.381.491.381.441.441.13K
Aug 20, 20261.401.501.401.501.504.96K
Aug 19, 20261.421.431.421.431.431.83K
Aug 18, 20261.381.461.381.411.4113.13K
Aug 17, 20261.461.461.461.461.46N/A
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.