TRIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	61.33	61.37	61.33	61.37	61.37	-0.02%	202
Dec 24, 2025	61.31	61.42	61.31	61.38	61.38	0.08%	73,156
Dec 23, 2025	61.33	61.33	61.33	61.33	61.33	-8.16%	96
Dec 22, 2025	66.78	66.86	66.63	66.78	61.28	0.35%	1,548
Dec 19, 2025	66.54	66.55	66.54	66.55	61.07	0.49%	215
Dec 18, 2025	66.29	66.35	66.23	66.23	60.77	0.37%	1,272
Dec 17, 2025	66.24	66.24	65.98	65.98	60.55	-0.49%	556
Dec 16, 2025	66.20	66.31	66.20	66.31	60.84	-0.08%	100
Dec 15, 2025	66.30	66.37	66.30	66.36	60.89	0.04%	401
Dec 12, 2025	66.45	66.46	66.26	66.34	60.87	-0.25%	4,269
Dec 11, 2025	66.38	66.58	66.38	66.50	61.02	0.06%	4,656
Dec 10, 2025	66.46	66.46	66.46	66.46	60.98	0.36%	27
Dec 9, 2025	66.22	66.22	66.22	66.22	60.76	0.06%	76
Dec 8, 2025	66.18	66.18	66.18	66.18	60.73	-0.15%	-
Dec 5, 2025	66.28	66.28	66.28	66.28	60.82	0.05%	1
Dec 4, 2025	66.25	66.25	66.25	66.25	60.79	0.10%	2
Dec 3, 2025	66.18	66.18	66.18	66.18	60.73	0.30%	2
Dec 2, 2025	65.98	65.98	65.98	65.98	60.54	0.08%	-