Tungray Technologies Stock Price History
NASDAQ: TRSGIndustrialsIndustrial Machinery/ComponentsUSD
1.15-0.0168 (-1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRSG price history at a glance
The price history for Tungray Technologies (TRSG) on this page begins on April 15, 2024, when the stock closed at $5.95; it most recently closed at $1.15 on October 5, 2026. The highest price in this record is $11.78, reached on April 15, 2024; the latest close is 90.2% below that peak. Over roughly 2 years the share price changed -80.7%, a -48.6% compound annual price return (excluding dividends).
In the last 12 months alone, TRSG has lost 16.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $11.78
- Date of high
- Apr 15, 2024
- Low since 2024
- $1.00
- Date of low
- Mar 24, 2025
- 52-week high
- $1.75
- 52-week low
- $1.00
- IPO year
- 2024
- Last close
- $1.15
TRSG returns
1 week
+0.79%
1 month
-20.76%
3 months
-21.30%
6 months
-10.23%
Year to date
+2.86%
1 year
-16.74%
TRSG price return, excluding dividends.
TRSG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.15 | +2.86% |
| 2025 | 1.12 | -46.81% |
| 2024* | 2.10 | -64.71% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
TRSG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.15 | 1.15 | 1.11 | 1.15 | -1.44% | |
| 1.11 | 1.18 | 1.11 | 1.17 | -1.95% | |
| 1.15 | 1.20 | 1.15 | 1.19 | +0.17% | |
| 1.02 | 1.24 | 1.02 | 1.19 | +5.04% | |
| 1.13 | 1.16 | 1.08 | 1.13 | -0.88% | |
| 1.18 | 1.25 | 1.10 | 1.14 | -8.06% | |
| 1.16 | 1.24 | 1.00 | 1.24 | +4.20% | |
| 1.17 | 1.25 | 1.10 | 1.19 | -1.65% | |
| 1.21 | 1.27 | 1.06 | 1.21 | -0.82% | |
| 1.46 | 1.52 | 1.22 | 1.22 | -11.72% | |
| 1.38 | 1.38 | 1.38 | 1.38 | -1.29% | |
| 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | |
| 1.34 | 1.48 | 1.32 | 1.40 | -3.85% | |
| 1.42 | 1.52 | 1.42 | 1.46 | -4.15% | |
| 1.52 | 1.52 | 1.52 | 1.52 | 0.00% | |
| 1.52 | 1.52 | 1.52 | 1.52 | 0.00% | |
| 1.52 | 1.52 | 1.52 | 1.52 | +5.93% | |
| 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | |
| 1.43 | 1.43 | 1.43 | 1.43 | -1.31% | |
| 1.45 | 1.45 | 1.45 | 1.45 | -4.72% | |
| 1.35 | 1.55 | 1.35 | 1.53 | +5.17% | |
| 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | |
| 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | |
| 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | |
| 1.41 | 1.45 | 1.34 | 1.45 | +1.40% | |
| 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | |
| 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | |
| 1.48 | 1.48 | 1.38 | 1.48 | +6.47% | |
| 1.42 | 1.49 | 1.33 | 1.39 | -6.71% | |
| 1.43 | 1.49 | 1.38 | 1.49 | -2.42% | |
| 1.41 | 1.53 | 1.41 | 1.53 | +4.37% | |
| 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | |
| 1.44 | 1.53 | 1.41 | 1.46 | +1.60% | |
| 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | |
| 1.38 | 1.49 | 1.38 | 1.44 | -3.87% | |
| 1.40 | 1.50 | 1.40 | 1.50 | +4.76% | |
| 1.42 | 1.43 | 1.42 | 1.43 | +1.13% | |
| 1.38 | 1.46 | 1.38 | 1.41 | -2.88% | |
| 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | |
| 1.40 | 1.46 | 1.40 | 1.46 | +5.51% | |
| 1.38 | 1.43 | 1.37 | 1.38 | -8.00% | |
| 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | |
| 1.40 | 1.50 | 1.40 | 1.50 | 0.00% | |
| 1.60 | 1.60 | 1.48 | 1.50 | +2.74% | |
| 1.43 | 1.46 | 1.43 | 1.46 | +2.24% | |
| 1.40 | 1.46 | 1.40 | 1.43 | -2.59% | |
| 1.41 | 1.52 | 1.35 | 1.47 | +1.10% | |
| 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | |
| 1.53 | 1.53 | 1.53 | 1.53 | +1.06% | |
| 1.51 | 1.51 | 1.51 | 1.51 | 0.00% | |
| 1.38 | 1.51 | 1.34 | 1.51 | +2.30% | |
| 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | |
| 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | |
| 1.35 | 1.50 | 1.35 | 1.48 | -1.33% | |
| 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | |
| 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | |
| 1.46 | 1.51 | 1.42 | 1.50 | -0.66% | |
| 1.43 | 1.51 | 1.35 | 1.51 | +5.59% | |
| 1.52 | 1.54 | 1.43 | 1.43 | -7.56% | |
| 1.60 | 1.62 | 1.41 | 1.55 | -2.09% | |
| 1.47 | 1.58 | 1.36 | 1.58 | +6.04% | |
| 1.48 | 1.57 | 1.42 | 1.49 | -1.32% | |
| 1.62 | 1.75 | 1.43 | 1.51 | +3.42% | |
| 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | |
| 1.45 | 1.46 | 1.42 | 1.46 | -2.01% | |
| 1.47 | 1.49 | 1.42 | 1.49 | -0.67% | |
| 1.48 | 1.51 | 1.44 | 1.50 | +4.17% | |
| 1.43 | 1.46 | 1.42 | 1.44 | -3.36% | |
| 1.43 | 1.49 | 1.36 | 1.49 | -2.61% | |
| 1.43 | 1.53 | 1.38 | 1.53 | +0.66% | |
| 1.48 | 1.53 | 1.48 | 1.52 | -3.06% | |
| 1.50 | 1.63 | 1.46 | 1.57 | -3.80% | |
| 1.63 | 1.63 | 1.50 | 1.63 | 0.00% | |
| 1.49 | 1.63 | 1.49 | 1.63 | +2.52% | |
| 1.40 | 1.63 | 1.40 | 1.59 | -3.05% | |
| 1.64 | 1.64 | 1.64 | 1.64 | +4.13% | |
| 1.47 | 1.58 | 1.46 | 1.58 | +2.27% | |
| 1.47 | 1.59 | 1.46 | 1.54 | -1.91% | |
| 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | |
| 1.56 | 1.57 | 1.49 | 1.57 | 0.00% | |
| 1.52 | 1.58 | 1.49 | 1.57 | -1.57% | |
| 1.50 | 1.61 | 1.48 | 1.60 | -1.54% | |
| 1.63 | 1.63 | 1.48 | 1.62 | -1.22% | |
| 1.58 | 1.64 | 1.50 | 1.64 | +1.86% | |
| 1.59 | 1.65 | 1.50 | 1.61 | +1.26% | |
| 1.48 | 1.66 | 1.48 | 1.59 | +0.63% | |
| 1.50 | 1.61 | 1.50 | 1.58 | +1.28% | |
| 1.49 | 1.60 | 1.45 | 1.56 | -1.89% | |
| 1.50 | 1.66 | 1.50 | 1.59 | -1.24% | |
| 1.59 | 1.70 | 1.51 | 1.61 | -5.29% | |
| 1.45 | 1.71 | 1.38 | 1.70 | +18.06% | |
| 1.30 | 1.44 | 1.19 | 1.44 | +10.77% | |
| 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | |
| 1.27 | 1.30 | 1.18 | 1.30 | +0.08% | |
| 1.30 | 1.30 | 1.24 | 1.30 | -0.08% | |
| 1.37 | 1.37 | 1.24 | 1.30 | 0.00% | |
| 1.15 | 1.35 | 1.14 | 1.30 | +12.07% | |
| 1.18 | 1.22 | 1.13 | 1.16 | -7.05% | |
| 1.21 | 1.25 | 1.21 | 1.25 | +1.05% | |
| 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | |
| 1.20 | 1.29 | 1.20 | 1.25 | +5.93% | |
| 1.29 | 1.29 | 1.18 | 1.18 | -9.65% | |
| 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | |
| 1.22 | 1.31 | 1.22 | 1.31 | -1.80% | |
| 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | |
| 1.18 | 1.35 | 1.18 | 1.33 | +5.30% | |
| 1.22 | 1.26 | 1.19 | 1.26 | -2.85% | |
| 1.20 | 1.30 | 1.20 | 1.30 | 0.00% | |
| 1.27 | 1.30 | 1.26 | 1.30 | +0.78% | |
| 1.30 | 1.30 | 1.18 | 1.29 | 0.00% | |
| 1.20 | 1.29 | 1.20 | 1.29 | +0.78% | |
| 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | |
| 1.21 | 1.30 | 1.21 | 1.28 | +4.92% | |
| 1.20 | 1.22 | 1.17 | 1.22 | -1.13% | |
| 1.23 | 1.23 | 1.23 | 1.23 | -0.48% | |
| 1.20 | 1.28 | 1.18 | 1.24 | -1.98% | |
| 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | |
| 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | |
| 1.28 | 1.28 | 1.26 | 1.27 | -1.17% | |
| 1.24 | 1.30 | 1.18 | 1.29 | +5.33% | |
| 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | |
| 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | |
| 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | |
| 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | |
| 1.23 | 1.23 | 1.23 | 1.23 | -0.49% | |
| 1.25 | 1.25 | 1.21 | 1.24 | -3.44% | |
| 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | |
| 1.16 | 1.28 | 1.16 | 1.28 | 0.00% | |
| 1.18 | 1.28 | 1.18 | 1.28 | 0.00% | |
| 1.20 | 1.28 | 1.20 | 1.28 | -0.78% | |
| 1.33 | 1.33 | 1.20 | 1.29 | -1.53% | |
| 1.31 | 1.31 | 1.31 | 1.31 | +1.55% | |
| 1.15 | 1.29 | 1.15 | 1.29 | -2.27% | |
| 1.23 | 1.35 | 1.23 | 1.32 | +2.33% | |
| 1.26 | 1.29 | 1.21 | 1.29 | -0.77% | |
| 1.23 | 1.30 | 1.23 | 1.30 | +3.17% | |
| 1.26 | 1.26 | 1.26 | 1.26 | +7.69% | |
| 1.08 | 1.18 | 1.08 | 1.17 | -0.85% | |
| 1.11 | 1.18 | 1.11 | 1.18 | 0.00% | |
| 1.08 | 1.18 | 1.08 | 1.18 | +10.28% | |
| 1.03 | 1.10 | 1.02 | 1.07 | -2.73% | |
| 1.02 | 1.10 | 1.02 | 1.10 | +1.95% | |
| 1.02 | 1.08 | 1.02 | 1.08 | -0.09% | |
| 1.10 | 1.11 | 1.03 | 1.08 | -3.57% | |
| 1.11 | 1.12 | 1.07 | 1.12 | -0.88% | |
| 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | |
| 1.09 | 1.13 | 1.09 | 1.13 | 0.00% | |
| 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | |
| 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | |
| 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | |
| 1.10 | 1.13 | 1.07 | 1.13 | -1.40% | |
| 1.09 | 1.15 | 1.08 | 1.15 | -0.35% | |
| 1.11 | 1.15 | 1.11 | 1.15 | 0.00% | |
| 1.07 | 1.16 | 1.07 | 1.15 | -0.86% | |
| 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | |
| 1.15 | 1.16 | 1.15 | 1.16 | 0.00% | |
| 1.15 | 1.16 | 1.10 | 1.16 | -0.85% | |
| 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | |
| 1.13 | 1.17 | 1.13 | 1.17 | -0.85% | |
| 1.19 | 1.19 | 1.13 | 1.18 | -0.84% | |
| 1.17 | 1.19 | 1.13 | 1.19 | +1.71% | |
| 1.09 | 1.17 | 1.09 | 1.17 | 0.00% | |
| 1.17 | 1.19 | 1.13 | 1.17 | 0.00% | |
| 1.13 | 1.19 | 1.13 | 1.17 | -0.68% | |
| 1.15 | 1.21 | 1.14 | 1.18 | +2.43% | |
| 1.12 | 1.15 | 1.11 | 1.15 | 0.00% | |
| 1.11 | 1.15 | 1.11 | 1.15 | 0.00% | |
| 1.10 | 1.16 | 1.10 | 1.15 | -0.86% | |
| 1.16 | 1.17 | 1.13 | 1.16 | -0.85% | |
| 1.17 | 1.18 | 1.13 | 1.17 | -0.85% | |
| 1.17 | 1.19 | 1.10 | 1.18 | -0.84% | |
| 1.10 | 1.19 | 1.10 | 1.19 | +3.48% | |
| 1.10 | 1.18 | 1.10 | 1.15 | -1.71% | |
| 1.20 | 1.20 | 1.14 | 1.17 | -2.50% | |
| 1.12 | 1.22 | 1.10 | 1.20 | -0.83% | |
| 1.15 | 1.21 | 1.15 | 1.21 | +1.68% | |
| 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | |
| 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | |
| 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | |
| 1.18 | 1.20 | 1.18 | 1.20 | +1.69% | |
| 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | |
| 1.14 | 1.19 | 1.14 | 1.18 | -0.84% | |
| 1.19 | 1.19 | 1.14 | 1.19 | +1.71% | |
| 1.12 | 1.20 | 1.09 | 1.17 | -5.65% | |
| 1.18 | 1.28 | 1.10 | 1.24 | +6.90% | |
| 1.19 | 1.23 | 1.10 | 1.16 | -5.61% | |
| 1.28 | 1.28 | 1.12 | 1.23 | +4.51% | |
| 1.07 | 1.20 | 1.07 | 1.18 | -0.34% | |
| 1.15 | 1.21 | 1.08 | 1.18 | -0.34% | |
| 1.10 | 1.22 | 1.10 | 1.18 | +8.62% | |
| 1.13 | 1.18 | 1.09 | 1.09 | -7.08% | |
| 1.12 | 1.17 | 1.12 | 1.17 | +3.35% | |
| 1.05 | 1.22 | 1.05 | 1.14 | +1.61% | |
| 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | |
| 1.09 | 1.12 | 1.09 | 1.12 | +3.43% | |
| 1.15 | 1.17 | 1.08 | 1.08 | -9.24% | |
| 1.11 | 1.19 | 1.10 | 1.19 | +5.31% | |
| 1.06 | 1.21 | 1.04 | 1.13 | +4.63% | |
| 1.14 | 1.14 | 1.07 | 1.08 | -2.70% | |
| 1.03 | 1.35 | 1.03 | 1.11 | +7.77% | |
| 1.03 | 1.13 | 1.03 | 1.03 | -10.28% | |
| 1.05 | 1.18 | 1.03 | 1.15 | +6.30% | |
| 1.08 | 1.15 | 1.08 | 1.08 | -6.90% | |
| 1.10 | 1.17 | 1.10 | 1.16 | -0.94% | |
| 1.17 | 1.18 | 1.08 | 1.17 | -0.76% | |
| 1.19 | 1.19 | 1.10 | 1.18 | -3.28% | |
| 1.16 | 1.22 | 1.12 | 1.22 | +4.27% | |
| 1.16 | 1.25 | 1.08 | 1.17 | -6.92% | |
| 1.18 | 1.26 | 1.18 | 1.26 | -1.80% | |
| 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | |
| 1.18 | 1.30 | 1.18 | 1.28 | +1.11% | |
| 1.22 | 1.28 | 1.18 | 1.27 | +1.28% | |
| 1.18 | 1.29 | 1.18 | 1.25 | 0.00% | |
| 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | |
| 1.29 | 1.30 | 1.22 | 1.25 | -2.95% | |
| 1.30 | 1.30 | 1.26 | 1.29 | -0.92% | |
| 1.27 | 1.35 | 1.27 | 1.30 | -2.26% | |
| 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | |
| 1.28 | 1.39 | 1.28 | 1.33 | +3.50% | |
| 1.28 | 1.31 | 1.25 | 1.29 | -2.06% | |
| 1.27 | 1.32 | 1.27 | 1.31 | -0.61% | |
| 1.29 | 1.33 | 1.24 | 1.32 | -0.75% | |
| 1.34 | 1.34 | 1.26 | 1.33 | -1.85% | |
| 1.32 | 1.36 | 1.32 | 1.36 | -1.81% | |
| 1.29 | 1.38 | 1.29 | 1.38 | +7.81% | |
| 1.26 | 1.35 | 1.26 | 1.28 | -5.19% | |
| 1.40 | 1.40 | 1.29 | 1.35 | -3.57% | |
| 1.38 | 1.43 | 1.37 | 1.40 | +0.72% | |
| 1.39 | 1.39 | 1.38 | 1.39 | -2.80% | |
| 1.40 | 1.43 | 1.40 | 1.43 | +4.38% | |
| 1.36 | 1.43 | 1.35 | 1.37 | -0.80% | |
| 1.39 | 1.39 | 1.35 | 1.38 | -1.36% | |
| 1.39 | 1.42 | 1.39 | 1.40 | 0.00% | |
| 1.39 | 1.41 | 1.39 | 1.40 | -2.10% | |
| 1.40 | 1.45 | 1.40 | 1.43 | +0.70% | |
| 1.41 | 1.45 | 1.40 | 1.42 | -0.70% | |
| 1.40 | 1.44 | 1.38 | 1.43 | -0.69% | |
| 1.44 | 1.44 | 1.40 | 1.44 | -1.37% | |
| 1.44 | 1.47 | 1.41 | 1.46 | +0.69% | |
| 1.47 | 1.47 | 1.45 | 1.45 | +3.57% | |
| 1.40 | 1.47 | 1.40 | 1.40 | -3.65% | |
| 1.41 | 1.48 | 1.36 | 1.45 | -1.82% | |
| 1.44 | 1.48 | 1.41 | 1.48 | 0.00% | |
| 1.44 | 1.49 | 1.39 | 1.48 | +1.72% | |
| 1.49 | 1.49 | 1.44 | 1.46 | -2.35% | |
| 1.38 | 1.53 | 1.36 | 1.49 | +5.67% | |
| 1.42 | 1.49 | 1.40 | 1.41 | 0.00% | |
| 1.45 | 1.51 | 1.41 | 1.41 | -2.76% | |
| 1.33 | 1.47 | 1.32 | 1.45 | +9.85% | |
| 1.35 | 1.38 | 1.31 | 1.32 | -4.35% | |
| 1.42 | 1.42 | 1.36 | 1.38 | 0.00% | |
| 1.40 | 1.43 | 1.36 | 1.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRSG chart for longer ranges.