Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
6.19
+0.19 (3.16%)
Dec 20, 2024, 4:00 PM EST - Market closed
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.00 | 6.23 | 6.00 | 6.19 | 6.19 | 3.17% | 12,877 |
| Dec 19, 2024 | 6.22 | 6.22 | 5.91 | 6.00 | 6.00 | -0.50% | 5,464 |
| Dec 18, 2024 | 6.45 | 6.49 | 6.03 | 6.03 | 6.03 | -3.52% | 4,510 |
| Dec 17, 2024 | 6.42 | 6.52 | 6.25 | 6.25 | 6.25 | -1.57% | 9,426 |
| Dec 16, 2024 | 6.50 | 6.60 | 6.35 | 6.35 | 6.35 | -3.35% | 4,096 |
| Dec 13, 2024 | 6.63 | 6.63 | 6.52 | 6.57 | 6.57 | -1.20% | 11,968 |
| Dec 12, 2024 | 6.56 | 6.65 | 6.52 | 6.65 | 6.65 | 1.53% | 2,570 |
| Dec 11, 2024 | 6.52 | 6.67 | 6.52 | 6.55 | 6.55 | -0.46% | 7,644 |
| Dec 10, 2024 | 6.67 | 6.70 | 6.58 | 6.58 | 6.58 | -1.35% | 7,824 |
| Dec 9, 2024 | 6.66 | 6.83 | 6.66 | 6.67 | 6.67 | -2.34% | 5,012 |
| Dec 6, 2024 | 6.66 | 6.88 | 6.66 | 6.83 | 6.83 | 4.59% | 14,713 |
| Dec 5, 2024 | 6.87 | 6.87 | 6.53 | 6.53 | 6.53 | -4.25% | 7,717 |
| Dec 4, 2024 | 6.93 | 6.93 | 6.82 | 6.82 | 6.82 | - | 4,565 |
| Dec 3, 2024 | 6.86 | 6.99 | 6.82 | 6.82 | 6.82 | -1.30% | 2,750 |
| Dec 2, 2024 | 6.76 | 7.07 | 6.76 | 6.91 | 6.91 | 0.14% | 20,957 |
| Nov 29, 2024 | 6.98 | 6.99 | 6.90 | 6.90 | 6.90 | 0.88% | 1,941 |
| Nov 27, 2024 | 6.91 | 7.00 | 6.84 | 6.84 | 6.84 | -0.44% | 2,199 |
| Nov 26, 2024 | 6.89 | 6.89 | 6.79 | 6.87 | 6.87 | 0.15% | 5,263 |
| Nov 25, 2024 | 6.85 | 7.01 | 6.85 | 6.86 | 6.86 | -0.29% | 7,459 |
| Nov 22, 2024 | 7.19 | 7.19 | 6.86 | 6.88 | 6.88 | -4.31% | 8,420 |
| Nov 21, 2024 | 6.84 | 7.19 | 6.67 | 7.19 | 7.19 | 4.35% | 22,845 |
| Nov 20, 2024 | 6.87 | 6.94 | 6.54 | 6.89 | 6.89 | 3.45% | 12,352 |
| Nov 19, 2024 | 6.78 | 6.95 | 6.65 | 6.66 | 6.66 | 0.15% | 5,401 |
| Nov 18, 2024 | 6.80 | 6.84 | 6.65 | 6.65 | 6.65 | -2.35% | 7,676 |
| Nov 15, 2024 | 6.81 | 6.94 | 6.61 | 6.81 | 6.81 | 0.59% | 18,093 |
| Nov 14, 2024 | 6.77 | 6.90 | 6.62 | 6.77 | 6.77 | 0.03% | 6,123 |
| Nov 13, 2024 | 6.68 | 6.77 | 6.54 | 6.77 | 6.77 | 2.55% | 5,851 |
| Nov 12, 2024 | 6.47 | 6.77 | 6.47 | 6.60 | 6.60 | -3.37% | 14,923 |
| Nov 11, 2024 | 7.18 | 7.18 | 6.76 | 6.83 | 6.83 | -4.87% | 14,265 |
| Nov 8, 2024 | 6.72 | 7.18 | 6.42 | 7.18 | 7.18 | 6.81% | 22,808 |
| Nov 7, 2024 | 6.88 | 6.88 | 6.56 | 6.72 | 6.72 | 0.70% | 4,794 |
| Nov 6, 2024 | 6.56 | 7.05 | 6.56 | 6.68 | 6.68 | -2.98% | 7,849 |
| Nov 5, 2024 | 6.93 | 7.29 | 6.53 | 6.88 | 6.88 | 5.70% | 11,732 |
| Nov 4, 2024 | 5.91 | 6.51 | 5.91 | 6.51 | 6.51 | 9.03% | 15,907 |
| Nov 1, 2024 | 6.00 | 6.06 | 5.91 | 5.97 | 5.97 | -2.45% | 5,503 |
| Oct 31, 2024 | 6.15 | 6.23 | 5.85 | 6.12 | 6.12 | 1.83% | 11,916 |
| Oct 30, 2024 | 6.10 | 6.38 | 6.01 | 6.01 | 6.01 | -4.07% | 13,126 |
| Oct 29, 2024 | 6.28 | 6.35 | 6.05 | 6.27 | 6.27 | -0.40% | 4,500 |
| Oct 28, 2024 | 6.80 | 6.80 | 6.24 | 6.29 | 6.29 | -7.50% | 15,994 |
| Oct 25, 2024 | 6.88 | 6.89 | 6.62 | 6.80 | 6.80 | -1.03% | 11,529 |
| Oct 24, 2024 | 6.60 | 6.87 | 6.60 | 6.87 | 6.87 | 3.95% | 3,296 |
| Oct 23, 2024 | 6.68 | 6.90 | 6.61 | 6.61 | 6.61 | -2.22% | 15,007 |
| Oct 22, 2024 | 6.92 | 6.92 | 6.61 | 6.76 | 6.76 | -2.31% | 18,040 |
| Oct 21, 2024 | 7.41 | 7.41 | 6.92 | 6.92 | 6.92 | -6.59% | 6,902 |
| Oct 18, 2024 | 7.70 | 7.80 | 7.21 | 7.41 | 7.41 | -2.27% | 7,316 |
| Oct 17, 2024 | 7.35 | 7.66 | 7.27 | 7.58 | 7.58 | 2.57% | 26,010 |
| Oct 16, 2024 | 7.42 | 7.88 | 7.23 | 7.39 | 7.39 | 2.35% | 45,798 |
| Oct 15, 2024 | 7.00 | 7.46 | 6.88 | 7.22 | 7.22 | 5.25% | 62,044 |
| Oct 14, 2024 | 6.70 | 6.96 | 6.60 | 6.86 | 6.86 | 3.84% | 29,686 |
| Oct 11, 2024 | 6.65 | 6.70 | 6.40 | 6.61 | 6.61 | -0.39% | 11,217 |
| Oct 10, 2024 | 6.40 | 6.70 | 6.40 | 6.63 | 6.63 | 4.11% | 8,500 |
| Oct 9, 2024 | 6.46 | 6.47 | 6.27 | 6.37 | 6.37 | 1.59% | 5,574 |
| Oct 8, 2024 | 6.64 | 6.66 | 6.00 | 6.27 | 6.27 | 1.62% | 33,056 |
| Oct 7, 2024 | 6.20 | 6.56 | 6.07 | 6.17 | 6.17 | 2.66% | 27,715 |
| Oct 4, 2024 | 6.70 | 6.70 | 6.01 | 6.01 | 6.01 | -3.99% | 11,205 |
| Oct 3, 2024 | 6.39 | 6.60 | 6.26 | 6.26 | 6.26 | -0.16% | 20,504 |
| Oct 2, 2024 | 5.89 | 6.40 | 5.72 | 6.27 | 6.27 | 10.48% | 26,997 |
| Oct 1, 2024 | 5.46 | 5.90 | 5.45 | 5.68 | 5.68 | 2.44% | 9,906 |
| Sep 30, 2024 | 5.57 | 5.80 | 5.45 | 5.54 | 5.54 | -0.89% | 26,509 |
| Sep 27, 2024 | 5.35 | 5.66 | 5.35 | 5.59 | 5.59 | 3.14% | 7,736 |
| Sep 26, 2024 | 5.38 | 5.42 | 5.22 | 5.42 | 5.42 | -0.55% | 6,562 |
| Sep 25, 2024 | 5.44 | 5.55 | 5.40 | 5.45 | 5.45 | - | 6,657 |
| Sep 24, 2024 | 5.45 | 5.49 | 5.44 | 5.45 | 5.45 | 1.06% | 2,341 |
| Sep 23, 2024 | 5.34 | 5.66 | 5.34 | 5.39 | 5.39 | 0.99% | 5,168 |
| Sep 20, 2024 | 5.35 | 5.67 | 5.34 | 5.34 | 5.34 | -1.84% | 9,251 |
| Sep 19, 2024 | 5.51 | 5.51 | 5.36 | 5.44 | 5.44 | 2.45% | 2,147 |
| Sep 18, 2024 | 5.40 | 5.63 | 5.31 | 5.31 | 5.31 | -3.45% | 8,606 |
| Sep 17, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -1.79% | 1,513 |
| Sep 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 408 |
| Sep 13, 2024 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | -1.75% | 2,299 |
| Sep 12, 2024 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | -1.04% | 3,031 |
| Sep 11, 2024 | 5.41 | 5.76 | 5.23 | 5.76 | 5.76 | 3.77% | 6,583 |
| Sep 10, 2024 | 5.43 | 5.55 | 5.43 | 5.55 | 5.55 | -2.10% | 1,738 |
| Sep 9, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 717 |
| Sep 6, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 553 |
| Sep 5, 2024 | 5.41 | 5.67 | 5.40 | 5.67 | 5.67 | 0.62% | 823 |
| Sep 4, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2.45% | 290 |
| Sep 3, 2024 | 5.65 | 5.79 | 5.50 | 5.50 | 5.50 | -5.82% | 4,630 |
| Aug 30, 2024 | 5.73 | 5.84 | 5.67 | 5.84 | 5.84 | 2.10% | 5,020 |
| Aug 29, 2024 | 5.69 | 5.75 | 5.68 | 5.72 | 5.72 | 0.53% | 5,217 |
| Aug 28, 2024 | 5.69 | 5.69 | 5.63 | 5.69 | 5.69 | 2.71% | 15,405 |
| Aug 27, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.09% | 556 |
| Aug 26, 2024 | 5.38 | 5.65 | 5.38 | 5.55 | 5.55 | -1.68% | 1,292 |
| Aug 23, 2024 | 5.60 | 5.67 | 5.55 | 5.64 | 5.64 | 6.42% | 1,801 |
| Aug 22, 2024 | 5.30 | 5.49 | 5.29 | 5.30 | 5.30 | -1.17% | 8,401 |
| Aug 21, 2024 | 5.41 | 5.45 | 5.27 | 5.36 | 5.36 | -5.75% | 3,304 |
| Aug 20, 2024 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 2.52% | 3,317 |
| Aug 19, 2024 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.37% | 777 |
| Aug 16, 2024 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | -0.45% | 1,397 |
| Aug 15, 2024 | 5.43 | 5.50 | 5.43 | 5.50 | 5.50 | 4.76% | 1,671 |
| Aug 14, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | -2.78% | 942 |
| Aug 13, 2024 | 5.24 | 5.48 | 5.24 | 5.40 | 5.40 | 2.08% | 2,133 |
| Aug 12, 2024 | 5.30 | 5.70 | 5.29 | 5.29 | 5.29 | -2.04% | 1,608 |
| Aug 9, 2024 | 5.59 | 5.59 | 5.31 | 5.40 | 5.40 | -0.92% | 4,010 |
| Aug 8, 2024 | 5.57 | 5.72 | 5.31 | 5.45 | 5.45 | -3.20% | 3,173 |
| Aug 7, 2024 | 5.51 | 5.63 | 5.33 | 5.63 | 5.63 | -1.23% | 968 |
| Aug 6, 2024 | 5.41 | 5.70 | 5.40 | 5.70 | 5.70 | 3.83% | 8,572 |
| Aug 5, 2024 | 5.46 | 5.69 | 5.26 | 5.49 | 5.49 | -4.34% | 7,471 |
| Aug 2, 2024 | 5.79 | 5.82 | 5.66 | 5.74 | 5.74 | 3.97% | 2,705 |
| Aug 1, 2024 | 5.63 | 5.76 | 5.52 | 5.52 | 5.52 | 0.04% | 3,134 |