TRIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2025	58.56	59.10	58.54	59.10	59.10	0.48%	6,514
Mar 28, 2025	58.93	58.93	58.82	58.82	58.82	-1.35%	2,457
Mar 27, 2025	59.61	59.62	59.51	59.62	59.62	-0.10%	601
Mar 26, 2025	60.05	60.05	59.55	59.68	59.68	-0.47%	18,980
Mar 25, 2025	60.04	60.04	59.96	59.96	59.96	-0.13%	1,690
Mar 24, 2025	59.97	60.04	59.74	60.04	60.04	1.24%	7,523
Mar 21, 2025	59.05	59.36	59.02	59.31	59.31	-0.26%	6,662
Mar 20, 2025	59.41	59.64	59.25	59.46	59.46	-0.13%	55,570
Mar 19, 2025	59.19	59.54	59.19	59.54	59.54	0.79%	3,910
Mar 18, 2025	59.07	59.20	59.07	59.08	59.08	-0.59%	943
Mar 17, 2025	59.26	59.57	59.26	59.42	59.42	0.61%	10,768
Mar 14, 2025	58.57	59.07	58.57	59.07	59.07	1.30%	843
Mar 13, 2025	58.30	58.31	58.30	58.31	58.31	-0.79%	400
Mar 12, 2025	58.54	59.00	58.54	58.77	58.77	0.43%	7,263
Mar 11, 2025	58.68	58.86	58.25	58.52	58.52	-0.39%	13,278
Mar 10, 2025	59.28	59.28	58.57	58.75	58.75	-1.66%	819,475
Mar 7, 2025	59.52	59.74	59.45	59.74	59.74	0.49%	290,684