5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-12.02%
3 MONTH PERFORMANCE
-18.97%
6 MONTH PERFORMANCE
-37.69%
YEAR-TO-DATE PERFORMANCE
-6.82%
Tungray Technologies Inc Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 374 | $30.75 M |
| 01/13/2025 | $2.07 | $2.07 (0%) | $2.07 | $2.00 | 1,500 | $31.05 M |
| 01/10/2025 | $2.07 | $2.03 (-1.93%) | $2.11 | $1.98 | 18,800 | $30.45 M |
| 01/08/2025 | $2.07 | $2.04 (-1.45%) | $2.09 | $2.04 | 6,300 | $30.60 M |
| 01/07/2025 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.00 | 15,416 | $31.95 M |
| 01/06/2025 | $2.21 | $2.08 (-5.88%) | $2.29 | $2.08 | 11,241 | $31.20 M |
| 01/03/2025 | $2.14 | $2.10 (-1.87%) | $2.19 | $2.10 | 3,249 | $31.50 M |
| 01/02/2025 | $2.21 | $2.25 (1.81%) | $2.25 | $2.21 | 3,237 | $33.75 M |
| 12/31/2024 | $2.26 | $2.20 (-2.65%) | $2.26 | $1.93 | 81,600 | $33.00 M |
| 12/30/2024 | $2.30 | $2.18 (-5.22%) | $2.30 | $2.13 | 12,000 | $32.70 M |
| 12/27/2024 | $2.39 | $2.23 (-6.69%) | $2.49 | $2.13 | 56,312 | $33.45 M |
| 12/26/2024 | $2.33 | $2.46 (5.58%) | $2.55 | $2.26 | 50,325 | $36.90 M |
| 12/24/2024 | $2.32 | $2.26 (-2.59%) | $2.60 | $2.20 | 46,800 | $33.90 M |
| 12/23/2024 | $2.20 | $2.21 (0.45%) | $2.27 | $2.19 | 9,700 | $33.15 M |
| 12/20/2024 | $2.29 | $2.18 (-4.8%) | $2.29 | $2.18 | 5,046 | $32.70 M |
| 12/19/2024 | $2.24 | $2.27 (1.34%) | $2.30 | $2.24 | 32,848 | $34.05 M |
| 12/18/2024 | $2.30 | $2.30 (0%) | $2.31 | $2.19 | 18,808 | $34.50 M |
| 12/17/2024 | $2.30 | $2.39 (3.91%) | $2.39 | $2.30 | 1,900 | $35.85 M |
| 12/16/2024 | $2.50 | $2.50 (0%) | $2.50 | $2.38 | 5,900 | $37.50 M |
| 12/13/2024 | $2.32 | $2.33 (0.43%) | $2.41 | $2.20 | 12,600 | $34.95 M |
| 12/12/2024 | $2.40 | $2.40 (0%) | $2.55 | $2.30 | 6,600 | $36.00 M |
| 12/11/2024 | $2.51 | $2.47 (-1.59%) | $2.57 | $2.47 | 5,733 | $37.05 M |
| 12/10/2024 | $2.50 | $2.60 (4%) | $2.60 | $2.40 | 6,532 | $39.00 M |
| 12/09/2024 | $2.76 | $2.60 (-5.8%) | $2.80 | $2.51 | 10,500 | $39.00 M |
| 12/06/2024 | $2.59 | $2.45 (-5.41%) | $2.62 | $2.45 | 2,946 | $36.75 M |
| 12/05/2024 | $2.66 | $2.65 (-0.38%) | $2.66 | $2.56 | 4,000 | $39.75 M |
| 12/04/2024 | $2.70 | $2.67 (-1.11%) | $2.80 | $2.61 | 4,800 | $40.05 M |
| 12/03/2024 | $2.56 | $2.95 (15.23%) | $2.95 | $2.45 | 9,900 | $44.25 M |
| 12/02/2024 | $2.89 | $2.55 (-11.76%) | $2.89 | $2.50 | 11,433 | $38.25 M |
| 11/29/2024 | $2.85 | $2.77 (-2.81%) | $2.85 | $2.66 | 4,800 | $41.55 M |
| 11/27/2024 | $3.02 | $2.80 (-7.28%) | $3.08 | $2.60 | 54,708 | $42.00 M |
| 11/26/2024 | $2.69 | $3.04 (13.01%) | $3.45 | $2.69 | 129,329 | $45.60 M |
| 11/25/2024 | $2.16 | $2.36 (9.26%) | $2.45 | $2.14 | 19,898 | $35.40 M |
| 11/22/2024 | $2.25 | $2.35 (4.44%) | $2.35 | $2.25 | 6,200 | $35.25 M |
| 11/21/2024 | $2.21 | $2.16 (-2.26%) | $2.32 | $2.16 | 4,200 | $32.40 M |
| 11/20/2024 | $2.15 | $2.31 (7.44%) | $2.35 | $2.15 | 2,041 | $34.65 M |
| 11/19/2024 | $2.21 | $2.28 (3.17%) | $2.35 | $2.12 | 22,900 | $34.20 M |
| 11/18/2024 | $2.22 | $2.22 (0%) | $2.27 | $2.16 | 1,900 | $33.30 M |
| 11/15/2024 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.12 | 1,300 | $32.25 M |
| 11/14/2024 | $2.19 | $2.28 (4.11%) | $2.32 | $2.18 | 2,500 | $34.20 M |
| 11/13/2024 | $2.17 | $2.13 (-1.84%) | $2.27 | $2.12 | 8,500 | $31.95 M |
| 11/12/2024 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.43 | 11,500 | $36.45 M |
| 11/11/2024 | $2.28 | $2.30 (0.88%) | $2.40 | $2.27 | 2,900 | $34.50 M |
| 11/08/2024 | $2.37 | $2.30 (-2.95%) | $2.45 | $2.21 | 9,900 | $34.50 M |
| 11/07/2024 | $2.49 | $2.50 (0.4%) | $2.50 | $2.32 | 3,100 | $37.50 M |
| 11/06/2024 | $2.21 | $2.28 (3.17%) | $2.50 | $2.21 | 29,229 | $34.20 M |
| 11/05/2024 | $2.41 | $2.40 (-0.41%) | $2.47 | $2.33 | 6,311 | $36.00 M |
| 11/04/2024 | $2.40 | $2.40 (0%) | $2.61 | $2.40 | 6,645 | $36.00 M |
| 11/01/2024 | $2.32 | $2.35 (1.29%) | $2.46 | $2.26 | 13,443 | $35.25 M |
| 10/31/2024 | $2.20 | $2.23 (1.36%) | $2.38 | $2.20 | 14,207 | $33.45 M |
| 10/30/2024 | $2.25 | $2.33 (3.56%) | $2.38 | $2.16 | 11,618 | $34.95 M |
| 10/29/2024 | $2.34 | $2.32 (-0.85%) | $2.40 | $2.15 | 7,600 | $34.80 M |
| 10/28/2024 | $2.50 | $2.30 (-8%) | $2.57 | $2.30 | 11,000 | $34.50 M |
| 10/25/2024 | $2.65 | $2.50 (-5.66%) | $2.76 | $2.50 | 8,200 | $37.50 M |
| 10/24/2024 | $2.54 | $2.55 (0.39%) | $3.70 | $2.50 | 142,227 | $38.25 M |
| 10/23/2024 | $2.61 | $2.60 (-0.38%) | $2.75 | $2.60 | 4,603 | $39.00 M |
| 10/22/2024 | $2.59 | $2.75 (6.18%) | $2.75 | $2.53 | 3,904 | $41.25 M |
| 10/21/2024 | $2.54 | $2.64 (3.94%) | $2.64 | $2.54 | 334 | $39.60 M |
| 10/18/2024 | $2.74 | $2.74 (0%) | $2.74 | $2.74 | 100 | $41.10 M |
| 10/17/2024 | $2.64 | $2.74 (3.79%) | $2.74 | $2.64 | 1,400 | $41.10 M |
| 10/16/2024 | $2.52 | $2.52 (0%) | $2.52 | $2.52 | 1,590 | $37.80 M |
| 10/15/2024 | $2.53 | $2.53 (0%) | $2.53 | $2.53 | 319 | $37.95 M |