U.S. markets open in 7 hours 36 minutes
F S&P 500
5,335.00 +7.75 (+0.15%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,675.50 +40.25 (+0.22%) E-mini Russell 2000 Index Futur
2,108.40 +2.90 (+0.14%) Petróleo
80.19 +0.13 (+0.16%) Oro
2,451.20 +33.80 (+1.40%)
Tungray Technologies Inc. (TRSG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 5.85 | 5.96 | 5.51 | 5.71 | 5.71 | 92,500 |
| 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 abr 2024 | 7.26 | 7.99 | 6.75 | 6.88 | 6.88 | 241,100 |
| 29 abr 2024 | 7.60 | 7.80 | 6.66 | 7.44 | 7.44 | 225,200 |
| 26 abr 2024 | 6.52 | 7.25 | 5.64 | 7.25 | 7.25 | 332,800 |
| 25 abr 2024 | 6.21 | 7.98 | 6.20 | 6.59 | 6.59 | 797,800 |
| 24 abr 2024 | 5.63 | 6.99 | 5.15 | 6.90 | 6.90 | 864,900 |
| 23 abr 2024 | 6.79 | 6.79 | 4.40 | 5.74 | 5.74 | 1,003,700 |
| 22 abr 2024 | 6.89 | 8.40 | 6.60 | 7.40 | 7.40 | 4,639,300 |
| 19 abr 2024 | 6.58 | 11.78 | 4.55 | 5.95 | 5.95 | 2,526,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.