-
5 DAY PERFORMANCE
+4.23% -
1 MONTH PERFORMANCE
-18.98% -
3 MONTH PERFORMANCE
-14.62% -
6 MONTH PERFORMANCE
-61.12%
Tungray Technologies Inc Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.22 | $2.22 (0%) | $2.27 | $2.16 | 1,864 | $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 |
| 10/14/2024 | $2.54 | $2.51 (-1.18%) | $2.74 | $2.51 | 7,522 | $37.65 M |
| 10/11/2024 | $2.51 | $2.54 (1.2%) | $2.56 | $2.50 | 2,900 | $38.10 M |
| 10/10/2024 | $2.51 | $2.51 (0%) | $2.61 | $2.50 | 8,231 | $37.65 M |
| 10/09/2024 | $2.50 | $2.51 (0.4%) | $2.72 | $2.50 | 9,500 | $37.65 M |
| 10/08/2024 | $2.60 | $2.59 (-0.38%) | $2.67 | $2.40 | 27,511 | $38.85 M |
| 10/07/2024 | $2.50 | $2.50 (0%) | $2.65 | $2.50 | 12,241 | $37.50 M |
| 10/04/2024 | $2.61 | $2.50 (-4.21%) | $2.79 | $2.50 | 8,900 | $37.50 M |
| 10/03/2024 | $2.61 | $2.70 (3.45%) | $2.76 | $2.51 | 5,727 | $40.50 M |
| 10/02/2024 | $2.70 | $2.78 (2.96%) | $2.78 | $2.53 | 7,500 | $41.70 M |
| 10/01/2024 | $2.62 | $2.71 (3.44%) | $2.78 | $2.55 | 7,634 | $40.65 M |
| 09/30/2024 | $2.53 | $2.61 (3.16%) | $2.77 | $2.53 | 7,300 | $39.15 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 |