TRIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	61.30	61.30	61.23	61.28	61.28	0.01%	253
Mar 10, 2026	61.39	61.39	61.28	61.28	61.28	-0.13%	1,087
Mar 9, 2026	61.37	61.43	61.35	61.35	61.35	0.58%	1,085
Mar 6, 2026	61.19	61.19	60.98	61.00	61.00	-0.83%	2,558
Mar 5, 2026	61.51	61.51	61.51	61.51	61.51	-0.53%	189
Mar 4, 2026	61.82	61.84	61.81	61.84	61.84	0.48%	744
Mar 3, 2026	61.00	61.54	61.00	61.54	61.54	-0.63%	104
Mar 2, 2026	61.93	61.93	61.93	61.93	61.93	0.01%	22
Feb 27, 2026	61.82	61.92	61.82	61.92	61.92	-0.28%	424
Feb 26, 2026	62.10	62.10	62.10	62.10	62.10	-0.12%	100
Feb 25, 2026	62.08	62.17	62.08	62.17	62.17	0.35%	671
Feb 24, 2026	61.91	61.98	61.89	61.95	61.95	0.43%	3,239
Feb 23, 2026	61.69	61.69	61.69	61.69	61.69	-0.50%	20
Feb 20, 2026	62.01	62.01	62.00	62.00	62.00	0.30%	115
Feb 19, 2026	61.83	61.84	61.81	61.81	61.81	-0.16%	1,257
Feb 18, 2026	62.00	62.03	61.91	61.91	61.91	0.18%	2,360
Feb 17, 2026	61.61	61.81	61.54	61.80	61.80	0.19%	5,663
Feb 13, 2026	61.68	61.68	61.68	61.68	61.68	0.11%	4
Feb 12, 2026	61.62	61.62	61.62	61.62	61.62	-0.73%	82
Feb 11, 2026	62.07	62.07	62.07	62.07	62.07	0.01%	6
Feb 10, 2026	62.06	62.06	62.06	62.06	62.06	-0.12%	65
Feb 9, 2026	62.10	62.13	62.10	62.13	62.13	0.31%	911
Feb 6, 2026	61.73	61.94	61.73	61.94	61.94	1.02%	2,629
Feb 5, 2026	61.47	61.47	61.32	61.32	61.32	-0.60%	219
Feb 4, 2026	61.69	61.69	61.68	61.68	61.68	-0.23%	3,208
Feb 3, 2026	61.90	61.90	61.82	61.82	61.82	-0.19%	102
Feb 2, 2026	61.94	61.94	61.94	61.94	61.94	0.29%	36
Jan 30, 2026	61.80	61.80	61.76	61.76	61.76	-0.26%	101
Jan 29, 2026	61.58	61.93	61.58	61.93	61.93	-0.09%	374
Jan 28, 2026	61.98	61.98	61.98	61.98	61.98	-0.11%	1
Jan 27, 2026	62.00	62.05	62.00	62.05	62.05	0.19%	326
Jan 26, 2026	61.94	61.94	61.93	61.94	61.94	0.14%	3,401
Jan 23, 2026	61.85	61.85	61.85	61.85	61.85	-0.08%	2
Jan 22, 2026	61.89	61.89	61.89	61.89	61.89	0.27%	109
Jan 21, 2026	61.73	61.73	61.73	61.73	61.73	0.66%	8
Jan 20, 2026	61.32	61.32	61.32	61.32	61.32	-0.88%	6
Jan 16, 2026	61.82	61.87	61.82	61.87	61.87	0.04%	100
Jan 15, 2026	61.84	61.84	61.84	61.84	61.84	0.14%	37
Jan 14, 2026	61.71	61.76	61.67	61.76	61.76	-0.05%	870
Jan 13, 2026	61.79	61.79	61.79	61.79	61.78	-0.13%	1
Jan 12, 2026	61.83	61.87	61.83	61.87	61.87	0.11%	189
Jan 9, 2026	61.77	61.80	61.77	61.80	61.80	0.29%	325
Jan 8, 2026	61.62	61.62	61.62	61.62	61.62	0.16%	3
Jan 7, 2026	61.52	61.52	61.52	61.52	61.52	-0.16%	6
Jan 6, 2026	61.39	61.62	61.39	61.62	61.62	0.31%	1,474
Jan 5, 2026	61.42	61.43	61.41	61.43	61.43	0.37%	329
Jan 2, 2026	61.11	61.20	61.11	61.20	61.20	0.18%	760
Dec 31, 2025	61.09	61.09	61.09	61.09	61.09	-0.28%	-
Dec 30, 2025	61.24	61.28	61.24	61.26	61.26	-0.04%	3,028
Dec 29, 2025	61.28	61.34	61.28	61.29	61.29	-0.13%	88,649