Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
5.90
+0.39 (7.08%)
Sep 22, 2025, 3:18 PM EDT - Market open
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 5.51 | 5.96 | 5.51 | 5.85 | - | 6.17% | 33,731 |
| Sep 19, 2025 | 5.51 | 5.51 | 5.46 | 5.51 | 5.51 | 0.55% | 3,323 |
| Sep 18, 2025 | 5.31 | 5.48 | 5.27 | 5.48 | 5.48 | 6.82% | 7,629 |
| Sep 17, 2025 | 5.41 | 5.41 | 5.13 | 5.13 | 5.13 | -5.00% | 2,235 |
| Sep 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 278 |
| Sep 15, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | 4,762 |
| Sep 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,339 |
| Sep 11, 2025 | 5.28 | 5.28 | 5.22 | 5.25 | 5.25 | -0.47% | 1,110 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.12 | 5.28 | 5.28 | -0.94% | 4,958 |
| Sep 9, 2025 | 5.30 | 5.35 | 5.30 | 5.33 | 5.33 | -0.65% | 2,888 |
| Sep 8, 2025 | 5.31 | 5.36 | 5.26 | 5.36 | 5.36 | -0.19% | 5,223 |
| Sep 5, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.36% | 498 |
| Sep 4, 2025 | 5.23 | 5.50 | 5.23 | 5.50 | 5.50 | 4.76% | 1,093 |
| Sep 3, 2025 | 5.30 | 5.40 | 5.23 | 5.25 | 5.25 | -0.94% | 2,075 |
| Sep 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.12% | 353 |
| Aug 29, 2025 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | -0.69% | 344 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.83% | 333 |
| Aug 27, 2025 | 5.32 | 5.48 | 5.30 | 5.30 | 5.30 | 0.95% | 2,638 |
| Aug 26, 2025 | 5.35 | 5.36 | 5.21 | 5.25 | 5.25 | -2.16% | 13,134 |
| Aug 25, 2025 | 5.40 | 5.45 | 5.37 | 5.37 | 5.37 | -1.63% | 4,710 |
| Aug 22, 2025 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | -1.27% | 595 |
| Aug 21, 2025 | 5.38 | 5.53 | 5.38 | 5.53 | 5.53 | 0.27% | 883 |
| Aug 20, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | 4.55% | 977 |
| Aug 19, 2025 | 5.68 | 5.68 | 5.27 | 5.27 | 5.27 | -7.30% | 7,774 |
| Aug 18, 2025 | 5.61 | 5.69 | 5.61 | 5.69 | 5.69 | 2.06% | 641 |
| Aug 15, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 33 |
| Aug 14, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 82 |
| Aug 13, 2025 | 5.76 | 5.76 | 5.57 | 5.57 | 5.57 | -0.36% | 1,035 |
| Aug 12, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.07% | 374 |
| Aug 11, 2025 | 5.55 | 5.62 | 5.54 | 5.59 | 5.59 | 0.79% | 2,286 |
| Aug 8, 2025 | 5.56 | 5.57 | 5.55 | 5.55 | 5.55 | -3.31% | 923 |
| Aug 7, 2025 | 5.46 | 5.74 | 5.46 | 5.74 | 5.74 | 1.59% | 11,072 |
| Aug 6, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | -1.05% | 1,538 |
| Aug 5, 2025 | 5.65 | 5.74 | 5.65 | 5.71 | 5.71 | 0.88% | 3,990 |
| Aug 4, 2025 | 5.55 | 5.66 | 5.55 | 5.66 | 5.66 | 3.47% | 2,294 |
| Aug 1, 2025 | 5.45 | 5.55 | 5.45 | 5.47 | 5.47 | 0.55% | 547 |
| Jul 31, 2025 | 5.38 | 5.45 | 5.38 | 5.44 | 5.44 | 0.74% | 3,585 |
| Jul 30, 2025 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | 1.69% | 2,090 |
| Jul 29, 2025 | 5.43 | 5.43 | 5.31 | 5.31 | 5.31 | -0.47% | 922 |
| Jul 28, 2025 | 5.40 | 5.53 | 5.29 | 5.34 | 5.34 | -1.02% | 5,133 |
| Jul 25, 2025 | 5.71 | 5.71 | 5.39 | 5.39 | 5.39 | -6.91% | 1,861 |
| Jul 24, 2025 | 5.59 | 5.79 | 5.40 | 5.79 | 5.79 | 7.42% | 1,968 |
| Jul 23, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 874 |
| Jul 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.14% | 1,469 |
| Jul 21, 2025 | 5.78 | 5.78 | 5.55 | 5.62 | 5.62 | -2.55% | 3,492 |
| Jul 18, 2025 | 5.57 | 5.77 | 5.57 | 5.77 | 5.77 | -0.17% | 1,201 |
| Jul 17, 2025 | 5.37 | 5.80 | 5.31 | 5.78 | 5.78 | 7.84% | 9,233 |
| Jul 16, 2025 | 5.25 | 5.72 | 5.25 | 5.36 | 5.36 | 2.68% | 9,791 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.22 | 5.22 | 5.22 | -3.33% | 1,847 |
| Jul 14, 2025 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | -3.57% | 661 |