TRIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	61.80	61.80	61.62	61.62	61.62	-0.15%	146
Jun 10, 2025	61.68	61.71	61.68	61.71	61.71	0.18%	1,028
Jun 9, 2025	61.60	61.60	61.60	61.60	61.60	0.18%	187
Jun 6, 2025	61.47	61.49	61.47	61.49	61.49	0.67%	832
Jun 5, 2025	61.35	61.35	61.08	61.08	61.08	-0.28%	338
Jun 4, 2025	61.32	61.32	61.25	61.25	61.25	0.04%	667
Jun 3, 2025	61.13	61.25	61.12	61.23	61.23	0.40%	2,148
Jun 2, 2025	60.76	60.99	60.76	60.99	60.99	0.20%	382
May 30, 2025	60.67	60.86	60.67	60.86	60.86	0.05%	392
May 29, 2025	60.83	60.83	60.83	60.83	60.83	0.26%	2,067
May 28, 2025	60.88	60.90	60.67	60.67	60.67	-0.36%	2,067
May 27, 2025	60.74	60.90	60.74	60.90	60.90	1.19%	100
May 23, 2025	60.15	60.31	60.15	60.18	60.18	-0.30%	1,322
May 22, 2025	60.32	60.46	60.32	60.36	60.36	-0.02%	3,267
May 21, 2025	60.46	60.46	60.35	60.38	60.38	-0.91%	210
May 20, 2025	60.85	60.93	60.85	60.93	60.93	-0.10%	313
May 19, 2025	60.99	60.99	60.99	60.99	60.99	0.06%	-
May 16, 2025	60.92	61.02	60.92	60.95	60.95	0.41%	230
May 15, 2025	60.53	60.71	60.50	60.71	60.71	0.23%	2,482
May 14, 2025	60.56	60.58	60.50	60.57	60.57	-0.06%	3,223
May 13, 2025	60.50	60.64	60.50	60.60	60.60	0.39%	506
May 12, 2025	60.12	60.37	60.12	60.37	60.37	1.79%	100
May 9, 2025	59.27	59.34	59.27	59.30	59.30	-0.01%	252
May 8, 2025	59.26	59.57	59.15	59.31	59.31	0.43%	2,295
May 7, 2025	58.97	59.05	58.88	59.05	59.05	0.11%	2,142
May 6, 2025	58.95	59.05	58.95	58.99	58.99	-0.31%	1,272
May 5, 2025	59.19	59.25	59.17	59.17	59.17	-0.38%	1,409
May 2, 2025	59.30	59.43	59.30	59.40	59.40	0.85%	2,735
May 1, 2025	58.94	59.00	58.89	58.89	58.89	0.34%	848
Apr 30, 2025	58.03	58.69	58.03	58.69	58.69	0.06%	102
Apr 29, 2025	58.39	58.77	58.39	58.66	58.66	0.19%	1,527
Apr 28, 2025	58.55	58.55	58.55	58.55	58.55	0.17%	208
Apr 25, 2025	58.03	58.45	58.03	58.45	58.45	0.44%	115
Apr 24, 2025	57.77	58.21	57.77	58.20	58.20	1.20%	654
Apr 23, 2025	58.07	58.07	57.47	57.51	57.51	0.99%	2,985
Apr 22, 2025	56.63	57.09	56.62	56.94	56.94	1.72%	955
Apr 21, 2025	55.66	55.98	55.66	55.98	55.98	-1.38%	107
Apr 17, 2025	56.62	57.11	56.62	56.76	56.76	0.31%	412
Apr 16, 2025	56.89	57.14	56.59	56.59	56.59	-1.22%	300
Apr 15, 2025	57.38	57.38	57.25	57.29	57.29	0.01%	325
Apr 14, 2025	57.26	57.33	56.97	57.28	57.28	0.92%	5,993
Apr 11, 2025	55.68	56.83	55.68	56.76	56.76	1.38%	886
Apr 10, 2025	55.34	56.22	55.34	55.99	55.99	-2.60%	2,483
Apr 9, 2025	54.18	57.49	54.18	57.49	57.49	6.24%	200
Apr 8, 2025	55.56	55.56	54.11	54.11	54.11	-1.08%	1,186
Apr 7, 2025	54.80	54.96	54.70	54.70	54.70	-0.66%	510
Apr 4, 2025	55.24	55.51	55.06	55.06	55.06	-4.06%	1,344
Apr 3, 2025	57.53	57.86	57.39	57.39	57.39	-3.10%	379
Apr 2, 2025	59.19	59.23	59.01	59.23	59.23	0.52%	1,291
Apr 1, 2025	58.98	58.99	58.64	58.92	58.92	-0.30%	1,981