Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,882.45 +1,623.21 (+2.49%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Tungray Technologies Inc. (TRSG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.85 | 5.94 | 5.58 | 5.71 | 5.71 | 92,531 |
| 16 May 2024 | 5.87 | 6.29 | 5.81 | 5.81 | 5.81 | 19,400 |
| 15 May 2024 | 6.48 | 6.48 | 5.96 | 5.96 | 5.96 | 52,200 |
| 14 May 2024 | 5.95 | 6.60 | 5.87 | 6.39 | 6.39 | 97,100 |
| 13 May 2024 | 6.16 | 6.39 | 5.79 | 5.99 | 5.99 | 66,900 |
| 10 May 2024 | 6.56 | 6.70 | 6.06 | 6.25 | 6.25 | 102,100 |
| 09 May 2024 | 5.98 | 6.55 | 5.51 | 6.55 | 6.55 | 116,500 |
| 08 May 2024 | 5.08 | 6.29 | 5.08 | 6.00 | 6.00 | 182,900 |
| 07 May 2024 | 6.09 | 6.18 | 4.73 | 4.98 | 4.98 | 199,100 |
| 06 May 2024 | 6.65 | 6.75 | 5.99 | 6.04 | 6.04 | 113,600 |
| 03 May 2024 | 6.47 | 6.96 | 6.33 | 6.71 | 6.71 | 92,900 |
| 02 May 2024 | 6.45 | 6.70 | 6.15 | 6.57 | 6.57 | 121,200 |
| 01 May 2024 | 6.93 | 6.93 | 6.06 | 6.15 | 6.15 | 180,800 |
| 30 Apr 2024 | 7.26 | 7.99 | 6.75 | 6.88 | 6.88 | 241,100 |
| 29 Apr 2024 | 7.60 | 7.80 | 6.66 | 7.44 | 7.44 | 225,200 |
| 26 Apr 2024 | 6.52 | 7.25 | 5.64 | 7.25 | 7.25 | 332,800 |
| 25 Apr 2024 | 6.21 | 7.98 | 6.20 | 6.59 | 6.59 | 797,800 |
| 24 Apr 2024 | 5.63 | 6.99 | 5.15 | 6.90 | 6.90 | 864,900 |
| 23 Apr 2024 | 6.79 | 6.79 | 4.40 | 5.74 | 5.74 | 1,003,700 |
| 22 Apr 2024 | 6.89 | 8.40 | 6.60 | 7.40 | 7.40 | 4,639,300 |
| 19 Apr 2024 | 6.58 | 11.78 | 4.55 | 5.95 | 5.95 | 2,526,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.