Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tungray Technologies Inc - Class A Ordinary Shares (NQ: TRSG )

2.770 -0.030 (-1.07%)
Streaming Delayed Price Updated: 12:31 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 2.845 2.850 2.659 2.770 4,765 -0.03(-1.07%)
Nov 27, 2024 3.020 3.080 2.600 2.800 54,708 -0.24(-7.89%)
Nov 26, 2024 2.690 3.450 2.690 3.040 128,646 +0.68(+28.81%)
Nov 25, 2024 2.160 2.450 2.140 2.360 19,697 +0.01(+0.43%)
Nov 22, 2024 2.250 2.350 2.250 2.350 6,164 +0.19(+8.80%)
Nov 21, 2024 2.210 2.320 2.160 2.160 4,185 -0.15(-6.49%)
Nov 20, 2024 2.150 2.350 2.150 2.310 2,041 +0.03(+1.32%)
Nov 19, 2024 2.210 2.350 2.120 2.280 22,850 +0.06(+2.70%)
Nov 18, 2024 2.220 2.270 2.160 2.220 1,864 +0.07(+3.26%)
Nov 15, 2024 2.160 2.160 2.122 2.150 1,286 -0.13(-5.70%)
Nov 14, 2024 2.190 2.320 2.180 2.280 2,466 +0.15(+7.04%)
Nov 13, 2024 2.169 2.270 2.120 2.130 8,453 -0.30(-12.34%)
Nov 12, 2024 2.500 2.500 2.430 2.430 11,476 +0.13(+5.65%)
Nov 11, 2024 2.280 2.400 2.270 2.300 2,870 +0.00(+0.00%)
Nov 08, 2024 2.370 2.450 2.210 2.300 9,871 -0.20(-8.00%)
Nov 07, 2024 2.486 2.500 2.316 2.500 3,050 +0.22(+9.65%)
Nov 06, 2024 2.210 2.500 2.210 2.280 29,229 -0.12(-5.00%)
Nov 05, 2024 2.415 2.465 2.330 2.400 6,311 +0.00(+0.00%)
Nov 04, 2024 2.400 2.610 2.400 2.400 6,645 +0.05(+2.13%)
Nov 01, 2024 2.320 2.460 2.260 2.350 13,443 +0.12(+5.62%)
Oct 31, 2024 2.200 2.380 2.200 2.225 14,207 -0.10(-4.51%)
Oct 30, 2024 2.250 2.380 2.160 2.330 11,618 +0.01(+0.43%)
Oct 29, 2024 2.340 2.400 2.150 2.320 7,597 +0.02(+0.87%)
Oct 28, 2024 2.500 2.570 2.300 2.300 10,999 -0.20(-8.00%)
Oct 25, 2024 2.647 2.755 2.500 2.500 8,162 -0.05(-1.96%)
Oct 24, 2024 2.540 3.700 2.500 2.550 142,227 -0.05(-1.92%)
Oct 23, 2024 2.610 2.750 2.600 2.600 4,603 -0.15(-5.45%)
Oct 22, 2024 2.590 2.750 2.530 2.750 3,904 +0.11(+4.17%)
Oct 21, 2024 2.540 2.640 2.540 2.640 334 -0.10(-3.65%)
Oct 17, 2024 2.740 86 +0.22(+8.73%)
Oct 16, 2024 2.520 2.520 2.520 2.520 1,490 -0.01(-0.40%)
Oct 15, 2024 2.530 2.530 2.530 2.530 317 +0.02(+0.80%)
Oct 14, 2024 2.540 2.740 2.510 2.510 7,522 -0.03(-1.18%)
Oct 11, 2024 2.510 2.560 2.500 2.540 2,900 +0.03(+1.20%)
Oct 10, 2024 2.510 2.605 2.500 2.510 8,231 +0.00(+0.00%)
Oct 09, 2024 2.500 2.724 2.500 2.510 9,463 -0.08(-3.09%)
Oct 08, 2024 2.600 2.669 2.400 2.590 27,511 +0.09(+3.60%)
Oct 07, 2024 2.500 2.650 2.500 2.500 12,241 +0.00(+0.00%)
Oct 04, 2024 2.610 2.785 2.500 2.500 8,889 -0.20(-7.44%)
Oct 03, 2024 2.610 2.760 2.510 2.701 5,727 -0.08(-2.84%)
Oct 02, 2024 2.700 2.783 2.529 2.780 7,477 +0.07(+2.58%)
Oct 01, 2024 2.620 2.780 2.550 2.710 7,634 +0.10(+3.83%)
Sep 30, 2024 2.530 2.770 2.530 2.610 7,276 +0.06(+2.35%)
Sep 27, 2024 2.600 2.650 2.510 2.550 7,629 -0.18(-6.59%)
Sep 26, 2024 2.610 2.730 2.600 2.730 6,066 -0.01(-0.47%)
Sep 25, 2024 2.700 2.760 2.620 2.743 8,727 +0.04(+1.59%)
Sep 24, 2024 2.680 2.730 2.670 2.700 3,659 -0.06(-2.17%)
Sep 23, 2024 2.670 2.760 2.600 2.760 6,019 -0.01(-0.36%)
Sep 20, 2024 2.650 2.775 2.650 2.770 7,085 +0.12(+4.53%)
Sep 19, 2024 2.740 2.740 2.610 2.650 3,210 -0.03(-0.98%)
Sep 18, 2024 2.750 2.750 2.575 2.676 8,741 +0.07(+2.53%)
Sep 17, 2024 2.590 2.685 2.540 2.610 12,439 +0.15(+6.10%)
Sep 16, 2024 2.750 2.930 2.450 2.460 16,022 -0.20(-7.62%)
Sep 13, 2024 2.855 2.855 2.650 2.663 11,631 -0.07(-2.45%)
Sep 12, 2024 2.790 2.915 2.700 2.730 11,951 -0.05(-1.80%)
Sep 11, 2024 2.750 3.109 2.681 2.780 17,724 +0.13(+4.91%)
Sep 10, 2024 2.770 2.770 2.650 2.650 3,890 -0.06(-2.18%)
Sep 09, 2024 2.924 2.924 2.709 2.709 5,840 -0.00(-0.04%)
Sep 06, 2024 2.870 2.960 2.660 2.710 2,668 -0.16(-5.57%)
Sep 05, 2024 2.810 3.140 2.750 2.870 24,196 +0.06(+2.14%)
Sep 04, 2024 2.640 2.810 2.610 2.810 2,895 -0.08(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.