Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
6.77
0.00 (0.03%)
Nov 14, 2024, 4:00 PM EST - Market open
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 5.56 | 5.66 | 5.28 | 5.52 | 5.52 | -0.93% | 4,468 |
| Jul 30, 2024 | 5.41 | 5.57 | 5.27 | 5.57 | 5.57 | 3.15% | 6,061 |
| Jul 29, 2024 | 5.42 | 5.51 | 5.36 | 5.40 | 5.40 | -6.41% | 12,344 |
| Jul 26, 2024 | 5.79 | 5.85 | 5.74 | 5.77 | 5.77 | -0.22% | 7,775 |
| Jul 25, 2024 | 5.99 | 5.99 | 5.78 | 5.78 | 5.78 | -3.78% | 4,024 |
| Jul 24, 2024 | 5.80 | 6.10 | 5.80 | 6.01 | 6.01 | -0.13% | 1,450 |
| Jul 23, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.02% | 447 |
| Jul 22, 2024 | 5.82 | 6.08 | 5.82 | 6.08 | 6.08 | 3.40% | 918 |
| Jul 19, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 231 |
| Jul 18, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.97% | 438 |
| Jul 17, 2024 | 5.72 | 6.06 | 5.72 | 6.06 | 6.06 | -0.33% | 4,641 |
| Jul 16, 2024 | 6.10 | 6.10 | 6.03 | 6.08 | 6.08 | 1.00% | 6,980 |
| Jul 15, 2024 | 6.20 | 6.25 | 5.98 | 6.02 | 6.02 | -3.22% | 9,367 |
| Jul 12, 2024 | 6.18 | 6.27 | 6.11 | 6.22 | 6.22 | 6.51% | 3,000 |
| Jul 11, 2024 | 6.03 | 6.03 | 5.75 | 5.84 | 5.84 | -4.89% | 6,829 |
| Jul 10, 2024 | 6.06 | 6.19 | 6.05 | 6.14 | 6.14 | -1.29% | 4,969 |
| Jul 9, 2024 | 6.03 | 6.28 | 6.00 | 6.22 | 6.22 | 2.13% | 8,563 |
| Jul 8, 2024 | 6.27 | 6.27 | 6.08 | 6.09 | 6.09 | -1.93% | 1,510 |
| Jul 5, 2024 | 6.21 | 6.27 | 6.21 | 6.21 | 6.21 | -0.80% | 2,060 |
| Jul 3, 2024 | 6.08 | 6.26 | 6.05 | 6.26 | 6.26 | 3.47% | 2,006 |
| Jul 2, 2024 | 6.33 | 6.33 | 6.05 | 6.05 | 6.05 | - | 680 |
| Jul 1, 2024 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | -0.66% | 1,246 |
| Jun 28, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.87% | 684 |
| Jun 27, 2024 | 6.37 | 6.37 | 6.13 | 6.27 | 6.27 | -0.63% | 1,181 |
| Jun 26, 2024 | 6.18 | 6.31 | 6.05 | 6.31 | 6.31 | 2.19% | 2,419 |