Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
5.99
-0.12 (-1.96%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.95 | 5.99 | 5.90 | 5.99 | 5.99 | -1.96% | 2,458 |
| Mar 28, 2025 | 6.29 | 6.29 | 6.00 | 6.11 | 6.11 | -3.02% | 6,985 |
| Mar 27, 2025 | 6.24 | 6.30 | 6.18 | 6.30 | 6.30 | 0.80% | 3,288 |
| Mar 26, 2025 | 6.25 | 6.25 | 6.18 | 6.25 | 6.25 | 0.64% | 3,672 |
| Mar 25, 2025 | 6.23 | 6.50 | 6.10 | 6.21 | 6.21 | -0.32% | 7,096 |
| Mar 24, 2025 | 6.40 | 6.45 | 6.23 | 6.23 | 6.23 | -2.50% | 4,892 |
| Mar 21, 2025 | 6.08 | 6.39 | 6.08 | 6.39 | 6.39 | 1.43% | 5,819 |
| Mar 20, 2025 | 6.35 | 6.35 | 6.16 | 6.30 | 6.30 | 3.28% | 2,611 |
| Mar 19, 2025 | 6.00 | 6.25 | 6.00 | 6.10 | 6.10 | -1.77% | 16,424 |
| Mar 18, 2025 | 6.13 | 6.22 | 6.13 | 6.21 | 6.21 | -0.48% | 2,527 |
| Mar 17, 2025 | 6.17 | 6.30 | 6.00 | 6.24 | 6.24 | 1.88% | 9,619 |
| Mar 14, 2025 | 6.07 | 6.17 | 6.07 | 6.13 | 6.13 | 2.08% | 3,639 |
| Mar 13, 2025 | 6.10 | 6.18 | 6.00 | 6.00 | 6.00 | -1.48% | 2,108 |
| Mar 12, 2025 | 6.05 | 6.09 | 6.05 | 6.09 | 6.09 | 4.10% | 1,447 |
| Mar 11, 2025 | 5.72 | 6.15 | 5.72 | 5.85 | 5.85 | -0.17% | 4,465 |
| Mar 10, 2025 | 5.94 | 6.18 | 5.83 | 5.86 | 5.86 | -3.93% | 7,119 |
| Mar 7, 2025 | 6.17 | 6.26 | 6.06 | 6.10 | 6.10 | 0.16% | 3,170 |
| Mar 6, 2025 | 6.18 | 6.21 | 6.05 | 6.09 | 6.09 | 1.16% | 1,062 |
| Mar 5, 2025 | 6.01 | 6.19 | 5.80 | 6.02 | 6.02 | 0.33% | 8,060 |
| Mar 4, 2025 | 6.16 | 6.20 | 6.00 | 6.00 | 6.00 | -3.54% | 6,220 |
| Mar 3, 2025 | 6.21 | 6.40 | 6.21 | 6.22 | 6.22 | - | 26,118 |
| Feb 28, 2025 | 6.03 | 6.22 | 6.03 | 6.22 | 6.22 | 0.65% | 4,367 |
| Feb 27, 2025 | 6.24 | 6.24 | 6.01 | 6.18 | 6.18 | -0.32% | 12,569 |
| Feb 26, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.68% | 11,572 |
| Feb 25, 2025 | 5.62 | 5.98 | 5.62 | 5.98 | 5.98 | 6.60% | 5,139 |
| Feb 24, 2025 | 5.59 | 5.85 | 5.59 | 5.61 | 5.61 | -4.10% | 3,070 |
| 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 |