Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
5.85
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.68 | 5.90 | 5.68 | 5.85 | 5.85 | - | 3,275 |
| Feb 20, 2025 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | 0.86% | 1,310 |
| Feb 19, 2025 | 5.80 | 5.91 | 5.71 | 5.80 | 5.80 | -0.33% | 7,456 |
| Feb 18, 2025 | 5.56 | 6.00 | 5.56 | 5.82 | 5.82 | -2.00% | 13,871 |
| Feb 14, 2025 | 6.11 | 6.11 | 5.74 | 5.94 | 5.94 | -2.82% | 1,639 |
| Feb 13, 2025 | 6.09 | 6.24 | 5.68 | 6.11 | 6.11 | -1.13% | 5,463 |
| Feb 12, 2025 | 6.00 | 6.20 | 5.91 | 6.18 | 6.18 | 3.00% | 2,364 |
| Feb 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 398 |
| Feb 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 556 |
| Feb 7, 2025 | 6.25 | 6.25 | 6.00 | 6.15 | 6.15 | -1.44% | 599 |
| Feb 6, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 993 |
| Feb 5, 2025 | 6.11 | 6.24 | 6.11 | 6.24 | 6.24 | 2.13% | 961 |
| Feb 4, 2025 | 6.10 | 6.22 | 6.10 | 6.11 | 6.11 | -0.65% | 5,301 |
| Feb 3, 2025 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 1.65% | 1,701 |
| Jan 31, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -1.47% | 2,889 |
| Jan 30, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% | 754 |
| Jan 29, 2025 | 6.14 | 6.16 | 6.03 | 6.16 | 6.16 | 3.79% | 5,124 |
| Jan 28, 2025 | 6.07 | 6.14 | 5.91 | 5.94 | 5.94 | -1.74% | 34,257 |
| Jan 27, 2025 | 6.02 | 6.10 | 6.01 | 6.04 | 6.04 | - | 15,019 |
| Jan 24, 2025 | 5.78 | 6.04 | 5.75 | 6.04 | 6.04 | 1.17% | 13,834 |
| Jan 23, 2025 | 5.90 | 5.97 | 5.90 | 5.97 | 5.97 | 1.53% | 7,609 |
| Jan 22, 2025 | 5.79 | 5.88 | 5.73 | 5.88 | 5.88 | 1.03% | 22,722 |
| Jan 21, 2025 | 5.82 | 5.85 | 5.65 | 5.82 | 5.82 | -0.51% | 8,248 |
| Jan 17, 2025 | 5.81 | 5.93 | 5.81 | 5.85 | 5.85 | -2.50% | 3,887 |
| Jan 16, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | -0.33% | 3,719 |
| Jan 15, 2025 | 6.03 | 6.03 | 5.96 | 6.02 | 6.02 | 1.01% | 3,937 |
| Jan 14, 2025 | 6.02 | 6.10 | 5.92 | 5.96 | 5.96 | 0.68% | 11,294 |
| Jan 13, 2025 | 5.86 | 6.02 | 5.86 | 5.92 | 5.92 | 0.51% | 5,564 |
| Jan 10, 2025 | 5.84 | 6.00 | 5.84 | 5.89 | 5.89 | -2.00% | 10,486 |
| Jan 8, 2025 | 5.78 | 6.01 | 5.74 | 6.01 | 6.01 | 1.35% | 4,173 |
| Jan 7, 2025 | 5.88 | 6.13 | 5.85 | 5.93 | 5.93 | -1.13% | 22,876 |
| Jan 6, 2025 | 5.96 | 6.11 | 5.82 | 6.00 | 6.00 | -2.34% | 14,331 |
| Jan 3, 2025 | 5.76 | 6.14 | 5.76 | 6.14 | 6.14 | 4.81% | 11,571 |
| Jan 2, 2025 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 0.86% | 1,583 |
| Dec 31, 2024 | 5.77 | 5.93 | 5.73 | 5.81 | 5.81 | 0.17% | 9,481 |
| Dec 30, 2024 | 5.70 | 5.80 | 5.56 | 5.80 | 5.80 | -1.86% | 19,503 |
| Dec 27, 2024 | 6.10 | 6.19 | 5.91 | 5.91 | 5.91 | -3.75% | 11,275 |
| Dec 26, 2024 | 6.22 | 6.22 | 6.13 | 6.14 | 6.14 | -1.13% | 5,132 |
| Dec 24, 2024 | 6.24 | 6.34 | 6.21 | 6.21 | 6.21 | -1.43% | 4,537 |
| Dec 23, 2024 | 6.07 | 6.42 | 6.07 | 6.30 | 6.30 | 1.78% | 3,700 |
| 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 |