-
5 DAY PERFORMANCE
-4.40% -
1 MONTH PERFORMANCE
-10.92% -
3 MONTH PERFORMANCE
-29.65%
Tungray Technologies Inc Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.53 | $2.64 (4.35%) | $2.77 | $2.53 | 7,276 | $39.60 M |
| 09/27/2024 | $2.60 | $2.55 (-1.92%) | $2.65 | $2.51 | 7,629 | $38.25 M |
| 09/26/2024 | $2.61 | $2.73 (4.6%) | $2.73 | $2.60 | 6,100 | $40.95 M |
| 09/25/2024 | $2.70 | $2.74 (1.48%) | $2.76 | $2.62 | 8,727 | $41.10 M |
| 09/24/2024 | $2.68 | $2.70 (0.75%) | $2.73 | $2.67 | 3,700 | $40.50 M |
| 09/23/2024 | $2.68 | $2.76 (2.99%) | $2.76 | $2.60 | 6,019 | $41.40 M |
| 09/20/2024 | $2.65 | $2.77 (4.53%) | $2.78 | $2.65 | 7,100 | $41.55 M |
| 09/19/2024 | $2.74 | $2.65 (-3.28%) | $2.74 | $2.61 | 3,210 | $39.75 M |
| 09/18/2024 | $2.75 | $2.68 (-2.55%) | $2.75 | $2.58 | 8,741 | $40.20 M |
| 09/17/2024 | $2.59 | $2.61 (0.77%) | $2.69 | $2.54 | 12,439 | $39.15 M |
| 09/16/2024 | $2.75 | $2.46 (-10.55%) | $2.93 | $2.45 | 16,022 | $36.90 M |
| 09/13/2024 | $2.86 | $2.66 (-6.99%) | $2.86 | $2.65 | 11,631 | $39.90 M |
| 09/12/2024 | $2.79 | $2.73 (-2.15%) | $2.92 | $2.70 | 12,000 | $40.95 M |
| 09/11/2024 | $2.75 | $2.78 (1.09%) | $3.11 | $2.68 | 17,724 | $41.70 M |
| 09/10/2024 | $2.77 | $2.65 (-4.33%) | $2.77 | $2.65 | 3,900 | $39.75 M |
| 09/09/2024 | $2.92 | $2.71 (-7.19%) | $2.92 | $2.71 | 5,840 | $40.65 M |
| 09/06/2024 | $2.87 | $2.71 (-5.57%) | $2.96 | $2.66 | 2,700 | $40.65 M |
| 09/05/2024 | $2.81 | $2.87 (2.14%) | $3.14 | $2.75 | 24,200 | $43.05 M |
| 09/04/2024 | $2.64 | $2.81 (6.44%) | $2.81 | $2.61 | 2,900 | $42.15 M |
| 09/03/2024 | $2.85 | $2.89 (1.4%) | $2.89 | $2.73 | 4,700 | $43.35 M |
| 08/30/2024 | $2.93 | $2.93 (0%) | $2.93 | $2.82 | 2,325 | $43.95 M |
| 08/29/2024 | $2.81 | $2.81 (0%) | $2.81 | $2.81 | 700 | $42.15 M |
| 08/28/2024 | $2.83 | $2.85 (0.71%) | $2.88 | $2.71 | 2,400 | $42.75 M |
| 08/27/2024 | $2.68 | $2.86 (6.72%) | $2.99 | $2.68 | 14,439 | $42.90 M |
| 08/26/2024 | $2.81 | $2.77 (-1.42%) | $2.99 | $2.60 | 17,500 | $41.55 M |
| 08/23/2024 | $2.90 | $2.94 (1.38%) | $4.57 | $2.72 | 280,005 | $44.10 M |
| 08/22/2024 | $2.72 | $2.90 (6.62%) | $3.21 | $2.70 | 12,900 | $43.50 M |
| 08/21/2024 | $2.42 | $2.57 (6.2%) | $2.88 | $2.06 | 10,500 | $38.55 M |
| 08/20/2024 | $2.60 | $2.46 (-5.38%) | $2.68 | $2.38 | 17,231 | $36.90 M |
| 08/19/2024 | $2.99 | $2.60 (-13.04%) | $2.99 | $2.60 | 2,012 | $39.00 M |
| 08/16/2024 | $2.65 | $2.60 (-1.89%) | $2.65 | $2.60 | 1,518 | $39.00 M |
| 08/15/2024 | $2.68 | $2.70 (0.75%) | $2.73 | $2.65 | 4,100 | $40.50 M |
| 08/14/2024 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 400 | $39.75 M |
| 08/13/2024 | $2.68 | $2.83 (5.6%) | $2.84 | $2.68 | 606 | $42.45 M |
| 08/12/2024 | $2.68 | $2.69 (0.37%) | $2.69 | $2.66 | 1,948 | $40.35 M |
| 08/09/2024 | $2.82 | $2.65 (-6.03%) | $2.82 | $2.65 | 2,400 | $39.75 M |
| 08/08/2024 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 0 | $42.90 M |
| 08/07/2024 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 500 | $42.90 M |
| 08/06/2024 | $2.80 | $2.86 (2.14%) | $3.05 | $2.76 | 9,022 | $42.90 M |
| 08/05/2024 | $3.00 | $2.76 (-8%) | $3.00 | $2.72 | 10,316 | $41.40 M |
| 08/02/2024 | $2.73 | $3.14 (15.02%) | $3.14 | $2.70 | 14,801 | $51.35 M |
| 08/01/2024 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.70 | 2,100 | $45.14 M |
| 07/31/2024 | $2.88 | $2.81 (-2.43%) | $2.95 | $2.73 | 4,000 | $45.95 M |
| 07/30/2024 | $2.85 | $2.90 (1.75%) | $3.34 | $2.85 | 7,100 | $47.43 M |
| 07/29/2024 | $2.86 | $2.98 (4.2%) | $3.27 | $2.70 | 35,700 | $48.73 M |
| 07/26/2024 | $2.98 | $2.83 (-5.03%) | $2.98 | $2.81 | 5,700 | $46.28 M |
| 07/25/2024 | $3.05 | $2.95 (-3.28%) | $3.05 | $2.95 | 7,800 | $48.24 M |
| 07/24/2024 | $3.15 | $3.02 (-4.13%) | $3.18 | $2.91 | 24,204 | $49.39 M |
| 07/23/2024 | $3.22 | $3.30 (2.48%) | $3.31 | $3.11 | 9,406 | $53.97 M |
| 07/22/2024 | $3.07 | $3.26 (6.19%) | $3.33 | $3.07 | 8,657 | $53.31 M |
| 07/19/2024 | $3.18 | $3.22 (1.26%) | $3.34 | $3.18 | 4,196 | $52.66 M |
| 07/18/2024 | $2.93 | $3.35 (14.33%) | $3.36 | $2.92 | 40,240 | $56.72 M |
| 07/17/2024 | $3.19 | $3.10 (-2.82%) | $3.25 | $2.87 | 13,957 | $50.70 M |
| 07/16/2024 | $3.40 | $3.26 (-4.12%) | $3.55 | $3.24 | 5,538 | $53.31 M |
| 07/15/2024 | $3.32 | $3.29 (-0.9%) | $3.62 | $3.20 | 52,306 | $53.80 M |
| 07/12/2024 | $3.42 | $3.41 (-0.29%) | $3.50 | $3.37 | 5,905 | $55.77 M |
| 07/11/2024 | $3.46 | $3.38 (-2.31%) | $3.62 | $3.31 | 6,403 | $55.27 M |
| 07/10/2024 | $3.45 | $3.43 (-0.58%) | $3.70 | $3.42 | 42,266 | $56.09 M |
| 07/09/2024 | $3.67 | $3.42 (-6.81%) | $3.73 | $3.42 | 7,815 | $55.93 M |
| 07/08/2024 | $4.06 | $3.60 (-11.33%) | $4.11 | $3.50 | 24,786 | $58.87 M |
| 07/05/2024 | $3.91 | $4.00 (2.3%) | $4.05 | $3.91 | 6,167 | $65.41 M |
| 07/03/2024 | $3.72 | $3.95 (6.18%) | $4.23 | $3.72 | 20,790 | $64.60 M |
| 07/02/2024 | $3.91 | $3.72 (-4.86%) | $3.91 | $3.69 | 7,904 | $60.83 M |
| 07/01/2024 | $3.81 | $3.71 (-2.62%) | $3.92 | $3.54 | 12,999 | $60.67 M |