5 DAY PERFORMANCE
-21.68%
1 MONTH PERFORMANCE
-22.22%
3 MONTH PERFORMANCE
-28.66%
6 MONTH PERFORMANCE
+4.67%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-25.33%
Tungray Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.51 | $1.50 (-0.66%) | $1.51 | $1.33 | 0 | $24.53 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 |
| 08/04/2026 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 2.30 K | $23.71 M |
| 08/03/2026 | $1.53 | $1.53 (0%) | $1.53 | $1.53 | 239 | $25.02 M |
| 07/31/2026 | $1.51 | $1.51 (0%) | $1.51 | $1.51 | 8 | $24.69 M |
| 07/30/2026 | $1.38 | $1.51 (9.42%) | $1.51 | $1.34 | 13.42 K | $24.69 M |
| 07/29/2026 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 190 | $24.20 M |
| 07/28/2026 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 14 | $24.20 M |
| 07/27/2026 | $1.35 | $1.48 (9.63%) | $1.50 | $1.35 | 2.14 K | $24.20 M |
| 07/24/2026 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 3 | $24.53 M |
| 07/23/2026 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 40 | $24.53 M |
| 07/22/2026 | $1.46 | $1.50 (2.74%) | $1.51 | $1.42 | 1.52 K | $24.53 M |
| 07/21/2026 | $1.43 | $1.51 (5.59%) | $1.51 | $1.35 | 25.30 K | $24.69 M |
| 07/20/2026 | $1.52 | $1.43 (-5.92%) | $1.54 | $1.43 | 900 | $23.39 M |
| 07/17/2026 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.41 | 1.13 K | $25.35 M |
| 07/16/2026 | $1.47 | $1.58 (7.48%) | $1.58 | $1.36 | 11.14 K | $25.84 M |
| 07/15/2026 | $1.48 | $1.49 (0.68%) | $1.57 | $1.42 | 5.20 K | $24.37 M |
| 07/14/2026 | $1.62 | $1.51 (-6.79%) | $1.75 | $1.43 | 9.50 K | $24.69 M |
| 07/13/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 7 | $23.88 M |
| 07/10/2026 | $1.45 | $1.46 (0.69%) | $1.46 | $1.42 | 7.32 K | $23.88 M |
| 07/09/2026 | $1.47 | $1.49 (1.36%) | $1.49 | $1.42 | 3.20 K | $24.37 M |
| 07/08/2026 | $1.48 | $1.50 (1.35%) | $1.51 | $1.43 | 18.97 K | $24.53 M |
| 07/07/2026 | $1.43 | $1.44 (0.7%) | $1.46 | $1.42 | 6.80 K | $23.55 M |
| 07/06/2026 | $1.43 | $1.49 (4.2%) | $1.49 | $1.36 | 40.03 K | $24.37 M |
| 07/02/2026 | $1.43 | $1.53 (6.99%) | $1.53 | $1.38 | 51.69 K | $25.02 M |
| 07/01/2026 | $1.48 | $1.52 (2.7%) | $1.53 | $1.48 | 10.15 K | $24.86 M |
| 06/30/2026 | $1.50 | $1.57 (4.67%) | $1.63 | $1.46 | 8.80 K | $25.67 M |
| 06/29/2026 | $1.63 | $1.63 (0%) | $1.63 | $1.50 | 1.30 K | $26.66 M |
| 06/26/2026 | $1.49 | $1.63 (9.4%) | $1.63 | $1.49 | 6.20 K | $26.66 M |
| 06/25/2026 | $1.40 | $1.59 (13.57%) | $1.63 | $1.40 | 703 | $26.00 M |
| 06/24/2026 | $1.64 | $1.64 (0%) | $1.64 | $1.64 | 800 | $26.82 M |
| 06/23/2026 | $1.47 | $1.58 (7.48%) | $1.58 | $1.46 | 3.72 K | $25.84 M |
| 06/22/2026 | $1.47 | $1.54 (4.76%) | $1.59 | $1.46 | 5.20 K | $25.18 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.
