Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,132.59 +901.48 (+1.38%) CMC Crypto 200
1,404.93 -12.95 (-0.91%)
Tungray Technologies Inc. (TRSG)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.9530 | 4.0500 | 3.7600 | 3.9400 | 3.9400 | 21,700 |
| 13 Jun 2024 | 4.3000 | 4.3000 | 3.9000 | 3.9400 | 3.9400 | 14,400 |
| 12 Jun 2024 | 4.4900 | 4.5500 | 4.2000 | 4.2100 | 4.2100 | 25,500 |
| 11 Jun 2024 | 4.8700 | 4.8700 | 4.3200 | 4.3500 | 4.3500 | 53,200 |
| 10 Jun 2024 | 5.1100 | 5.1590 | 4.7600 | 4.8600 | 4.8600 | 48,600 |
| 07 Jun 2024 | 4.6600 | 5.1600 | 4.4100 | 4.8300 | 4.8300 | 79,200 |
| 06 Jun 2024 | 3.3700 | 4.8500 | 3.2800 | 4.7300 | 4.7300 | 278,500 |
| 05 Jun 2024 | 2.8300 | 3.3500 | 2.7000 | 3.2900 | 3.2900 | 212,700 |
| 04 Jun 2024 | 2.7500 | 2.9230 | 2.6000 | 2.7700 | 2.7700 | 57,000 |
| 03 Jun 2024 | 3.0800 | 3.0800 | 2.7200 | 2.7400 | 2.7400 | 19,100 |
| 31 May 2024 | 3.2070 | 3.2400 | 2.9000 | 2.9900 | 2.9900 | 39,600 |
| 30 May 2024 | 3.6600 | 3.6600 | 2.7050 | 3.0500 | 3.0500 | 207,300 |
| 29 May 2024 | 4.2000 | 4.3920 | 3.6600 | 3.7600 | 3.7600 | 45,200 |
| 28 May 2024 | 4.6000 | 4.6810 | 4.2600 | 4.2700 | 4.2700 | 33,200 |
| 24 May 2024 | 4.5100 | 5.1500 | 4.4700 | 4.5100 | 4.5100 | 61,700 |
| 23 May 2024 | 4.9580 | 5.1500 | 4.2200 | 4.5210 | 4.5210 | 70,700 |
| 22 May 2024 | 5.3700 | 5.4100 | 4.8700 | 4.9050 | 4.9050 | 21,200 |
| 21 May 2024 | 5.5100 | 5.6300 | 5.0200 | 5.1700 | 5.1700 | 42,300 |
| 20 May 2024 | 5.7600 | 5.9600 | 5.5100 | 5.5100 | 5.5100 | 72,100 |
| 17 May 2024 | 5.8500 | 5.9600 | 5.5100 | 5.7100 | 5.7100 | 92,800 |
| 16 May 2024 | 5.8700 | 6.2900 | 5.8100 | 5.8100 | 5.8100 | 19,400 |
| 15 May 2024 | 6.4800 | 6.4800 | 5.9600 | 5.9600 | 5.9600 | 52,200 |
| 14 May 2024 | 5.9500 | 6.6000 | 5.8700 | 6.3900 | 6.3900 | 97,100 |
| 13 May 2024 | 6.1600 | 6.3900 | 5.7900 | 5.9900 | 5.9900 | 66,900 |
| 10 May 2024 | 6.5600 | 6.7000 | 6.0600 | 6.2500 | 6.2500 | 102,100 |
| 09 May 2024 | 5.9800 | 6.5500 | 5.5110 | 6.5500 | 6.5500 | 116,500 |
| 08 May 2024 | 5.0800 | 6.2900 | 5.0800 | 6.0000 | 6.0000 | 182,900 |
| 07 May 2024 | 6.0900 | 6.1800 | 4.7320 | 4.9800 | 4.9800 | 199,100 |
| 06 May 2024 | 6.6500 | 6.7500 | 5.9900 | 6.0400 | 6.0400 | 113,600 |
| 03 May 2024 | 6.4680 | 6.9570 | 6.3300 | 6.7100 | 6.7100 | 92,900 |
| 02 May 2024 | 6.4500 | 6.7000 | 6.1500 | 6.5700 | 6.5700 | 121,200 |
| 01 May 2024 | 6.9300 | 6.9300 | 6.0600 | 6.1500 | 6.1500 | 180,800 |
| 30 Apr 2024 | 7.2600 | 7.9900 | 6.7500 | 6.8800 | 6.8800 | 241,100 |
| 29 Apr 2024 | 7.6000 | 7.8000 | 6.6590 | 7.4400 | 7.4400 | 225,200 |
| 26 Apr 2024 | 6.5200 | 7.2500 | 5.6400 | 7.2500 | 7.2500 | 332,800 |
| 25 Apr 2024 | 6.2100 | 7.9760 | 6.2000 | 6.5900 | 6.5900 | 797,800 |
| 24 Apr 2024 | 5.6300 | 6.9900 | 5.1500 | 6.9000 | 6.9000 | 864,900 |
| 23 Apr 2024 | 6.7900 | 6.7900 | 4.4000 | 5.7450 | 5.7450 | 1,003,700 |
| 22 Apr 2024 | 6.8900 | 8.4000 | 6.6000 | 7.4000 | 7.4000 | 4,639,300 |
| 19 Apr 2024 | 6.5800 | 11.7800 | 4.5500 | 5.9500 | 5.9500 | 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.