5 DAY PERFORMANCE
-5.08%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-23.81%
6 MONTH PERFORMANCE
-13.18%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-20.00%
Tungray Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.12 | $1.10 (-1.79%) | $1.22 | $1.10 | 4 | |
| 11/04/2026 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 3 | $19.46 M |
| 11/03/2026 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 0 | $19.46 M |
| 11/02/2026 | $1.12 | $1.19 (6.25%) | $1.19 | $1.12 | 400 | $19.46 M |
| 10/30/2026 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 29 | $19.30 M |
| 10/29/2026 | $1.14 | $1.18 (3.51%) | $1.18 | $1.14 | 1.50 K | $19.30 M |
| 10/28/2026 | $1.06 | $1.17 (10.38%) | $1.17 | $1.06 | 322 | $19.13 M |
| 10/27/2026 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 68 | $19.79 M |
| 10/26/2026 | $1.10 | $1.21 (10%) | $1.21 | $1.10 | 1.32 K | $19.79 M |
| 10/23/2026 | $1.07 | $1.24 (15.89%) | $1.24 | $1.07 | 700 | $20.28 M |
| 10/22/2026 | $1.08 | $1.19 (10.19%) | $1.19 | $1.06 | 1.40 K | $19.46 M |
| 10/21/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.06 | 1.80 K | $18.64 M |
| 10/20/2026 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 3 | $19.30 M |
| 10/19/2026 | $1.07 | $1.18 (10.28%) | $1.18 | $1.07 | 4.29 K | $19.30 M |
| 10/16/2026 | $1.09 | $1.17 (7.34%) | $1.18 | $1.07 | 1.61 K | $19.13 M |
| 10/15/2026 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 0 | $19.62 M |
| 10/14/2026 | $1.08 | $1.20 (11.11%) | $1.20 | $1.08 | 1.95 K | $19.62 M |
| 10/13/2026 | $1.09 | $1.20 (10.09%) | $1.22 | $1.09 | 7.70 K | $19.62 M |
| 10/12/2026 | $1.14 | $1.14 (0%) | $1.14 | $1.07 | 2.52 K | $18.64 M |
| 10/09/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.11 | 3.70 K | $18.81 M |
| 10/08/2026 | $1.11 | $1.17 (5.41%) | $1.18 | $1.11 | 3.40 K | $19.13 M |
| 10/07/2026 | $1.15 | $1.19 (3.48%) | $1.20 | $1.15 | 4.70 K | $19.46 M |
| 10/06/2026 | $1.02 | $1.19 (16.67%) | $1.24 | $1.02 | 11.85 K | $19.46 M |
| 10/05/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.08 | 10.54 K | $18.48 M |
| 10/02/2026 | $1.18 | $1.14 (-3.39%) | $1.25 | $1.10 | 8.70 K | $18.64 M |
| 10/01/2026 | $1.16 | $1.24 (6.9%) | $1.24 | $1.00 | 12.70 K | $20.28 M |
| 09/30/2026 | $1.17 | $1.19 (1.71%) | $1.25 | $1.10 | 44.14 K | $19.46 M |
| 09/29/2026 | $1.21 | $1.21 (0%) | $1.27 | $1.06 | 50.38 K | $19.79 M |
| 09/28/2026 | $1.46 | $1.22 (-16.44%) | $1.52 | $1.22 | 1.14 M | $19.95 M |
| 09/25/2026 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 400 | $22.57 M |
| 09/24/2026 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 0 | $22.89 M |
| 09/23/2026 | $1.34 | $1.40 (4.48%) | $1.48 | $1.32 | 18.10 K | $22.89 M |
| 09/22/2026 | $1.42 | $1.46 (2.82%) | $1.52 | $1.42 | 4.81 K | $23.88 M |
| 09/21/2026 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 0 | $24.86 M |
| 09/18/2026 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 0 | $24.86 M |
| 09/17/2026 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 300 | $24.86 M |
| 09/16/2026 | $1.43 | $1.43 (0%) | $1.43 | $1.43 | 4 | $23.39 M |
| 09/15/2026 | $1.43 | $1.43 (0%) | $1.43 | $1.43 | 231 | $23.39 M |
| 09/14/2026 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 300 | $23.71 M |
| 09/11/2026 | $1.35 | $1.53 (13.33%) | $1.55 | $1.35 | 910 | $25.02 M |
| 09/10/2026 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 0 | $23.71 M |
| 09/09/2026 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 240 | $23.71 M |
| 09/08/2026 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 71 | $23.71 M |
| 09/04/2026 | $1.41 | $1.45 (2.84%) | $1.45 | $1.34 | 2.73 K | $23.71 M |
| 09/03/2026 | $1.43 | $1.43 (0%) | $1.43 | $1.43 | 1.40 K | $23.39 M |
| 09/02/2026 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 40 | $24.20 M |
| 09/01/2026 | $1.48 | $1.48 (0%) | $1.48 | $1.38 | 609 | $24.20 M |
| 08/31/2026 | $1.42 | $1.39 (-2.11%) | $1.49 | $1.33 | 15.60 K | $22.73 M |
| 08/28/2026 | $1.43 | $1.49 (4.2%) | $1.49 | $1.38 | 6.12 K | $24.37 M |
| 08/27/2026 | $1.41 | $1.53 (8.51%) | $1.53 | $1.41 | 439 | $25.02 M |
| 08/26/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 0 | $23.88 M |
| 08/25/2026 | $1.44 | $1.46 (1.39%) | $1.53 | $1.41 | 2.54 K | $23.88 M |
| 08/24/2026 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 0 | $23.55 M |
| 08/21/2026 | $1.38 | $1.44 (4.35%) | $1.49 | $1.38 | 1.13 K | $23.55 M |
| 08/20/2026 | $1.40 | $1.50 (7.14%) | $1.50 | $1.40 | 5.00 K | $24.53 M |
| 08/19/2026 | $1.42 | $1.43 (0.7%) | $1.43 | $1.42 | 1.83 K | $23.39 M |
| 08/18/2026 | $1.38 | $1.41 (2.17%) | $1.46 | $1.38 | 13.13 K | $23.06 M |
| 08/17/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 524 | $23.88 M |
| 08/14/2026 | $1.40 | $1.46 (4.29%) | $1.46 | $1.40 | 2.45 K | $23.88 M |
| 08/13/2026 | $1.38 | $1.38 (0%) | $1.43 | $1.37 | 5.00 K | $22.57 M |
| 08/12/2026 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 2 | $24.53 M |
| 08/11/2026 | $1.40 | $1.50 (7.14%) | $1.50 | $1.40 | 1.92 K | $24.53 M |
| 08/10/2026 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.48 | 2.10 K | $24.53 M |
| 08/07/2026 | $1.42 | $1.46 (2.82%) | $1.46 | $1.42 | 1.70 K | $23.88 M |
| 08/06/2026 | $1.40 | $1.43 (2.14%) | $1.46 | $1.40 | 2.40 K | $23.39 M |
| 08/05/2026 | $1.41 | $1.47 (4.26%) | $1.52 | $1.35 | 10.26 K | $24.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
