TRIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	66.21	66.25	66.21	66.25	66.25	-0.03%	386
Aug 13, 2026	66.23	66.27	66.23	66.27	66.27	0.24%	270
Aug 12, 2026	66.12	66.12	66.12	66.12	66.12	0.20%	8
Aug 11, 2026	65.98	65.98	65.98	65.98	65.98	-0.09%	8
Aug 10, 2026	66.09	66.09	66.00	66.04	66.04	-0.05%	661
Aug 7, 2026	66.08	66.08	65.99	66.07	66.07	0.30%	2,613
Aug 6, 2026	65.88	65.88	65.88	65.88	65.88	-0.15%	13
Aug 5, 2026	66.08	66.08	65.97	65.97	65.97	-0.01%	1,444
Aug 4, 2026	65.90	65.98	65.90	65.98	65.98	0.81%	1,930
Aug 3, 2026	65.45	65.50	65.36	65.45	65.45	0.59%	1,219
Jul 31, 2026	65.07	65.07	65.07	65.07	65.07	0.35%	34
Jul 30, 2026	64.70	64.86	64.70	64.84	64.84	0.93%	4,885
Jul 29, 2026	64.52	64.57	64.24	64.24	64.24	-0.79%	987
Jul 28, 2026	64.79	64.79	64.75	64.75	64.75	0.18%	215
Jul 27, 2026	64.82	64.82	64.64	64.64	64.63	0.16%	407
Jul 24, 2026	64.53	64.53	64.53	64.53	64.53	0.07%	6
Jul 23, 2026	64.48	64.48	64.48	64.48	64.48	-0.66%	7
Jul 22, 2026	64.91	64.91	64.91	64.91	64.91	-0.08%	24
Jul 21, 2026	64.97	64.97	64.97	64.97	64.97	0.53%	6
Jul 20, 2026	64.63	64.63	64.63	64.63	64.63	-0.18%	192
Jul 17, 2026	64.56	64.81	64.56	64.74	64.74	-0.45%	6,903
Jul 16, 2026	65.04	65.18	64.94	65.03	65.03	-0.16%	6,237
Jul 15, 2026	65.13	65.13	65.13	65.13	65.13	0.18%	128
Jul 14, 2026	64.93	65.02	64.93	65.02	65.02	0.35%	789
Jul 13, 2026	64.83	64.83	64.79	64.79	64.79	-0.46%	2,421
Jul 10, 2026	65.00	65.10	65.00	65.10	65.09	0.21%	190
Jul 9, 2026	64.79	65.00	64.79	64.96	64.96	0.41%	996
Jul 8, 2026	64.65	64.69	64.65	64.69	64.69	-0.21%	199
Jul 7, 2026	64.82	64.83	64.82	64.83	64.83	-0.25%	621
Jul 6, 2026	65.00	65.00	65.00	65.00	65.00	0.46%	223
Jul 2, 2026	64.70	64.70	64.70	64.70	64.70	-0.02%	79
Jul 1, 2026	64.81	64.81	64.72	64.72	64.71	-0.10%	710
Jun 30, 2026	64.80	64.81	64.78	64.78	64.78	0.43%	628
Jun 29, 2026	64.44	64.51	64.44	64.50	64.50	0.47%	809
Jun 26, 2026	64.19	64.20	64.19	64.20	64.20	0.01%	293
Jun 25, 2026	64.11	64.25	64.11	64.19	64.19	0.14%	4,367
Jun 24, 2026	64.25	64.46	64.11	64.11	64.11	-0.15%	922
Jun 23, 2026	64.17	64.20	64.17	64.20	64.20	-0.68%	520
Jun 22, 2026	64.74	64.77	64.64	64.64	64.64	0.05%	882
Jun 18, 2026	64.54	64.61	64.54	64.61	64.61	0.55%	880
Jun 17, 2026	64.77	64.77	64.25	64.25	64.25	-0.64%	461
Jun 16, 2026	64.67	64.67	64.66	64.66	64.66	-0.06%	260
Jun 15, 2026	64.71	64.73	64.64	64.70	64.70	0.46%	516
Jun 12, 2026	64.38	64.41	64.38	64.41	64.41	0.23%	263
Jun 11, 2026	64.08	64.26	64.08	64.26	64.26	0.68%	292
Jun 10, 2026	64.10	64.10	63.82	63.82	63.82	-0.48%	279
Jun 9, 2026	64.32	64.32	63.68	64.13	64.13	-0.08%	548
Jun 8, 2026	64.25	64.25	64.19	64.19	64.19	0.19%	723
Jun 5, 2026	64.41	64.41	64.06	64.06	64.06	-0.77%	3,411
Jun 4, 2026	64.47	64.56	64.47	64.56	64.56	0.20%	100