Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
8.50
+0.05 (0.59%)
Nov 26, 2025, 4:00 PM EST - Market closed
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 8.51 | 9.08 | 8.50 | 8.50 | 8.50 | 0.59% | 14,750 |
| Nov 25, 2025 | 8.82 | 9.50 | 8.40 | 8.45 | 8.45 | -2.99% | 52,070 |
| Nov 24, 2025 | 8.21 | 8.92 | 8.00 | 8.71 | 8.71 | 4.94% | 59,862 |
| Nov 21, 2025 | 8.47 | 8.47 | 8.01 | 8.30 | 8.30 | -2.01% | 22,535 |
| Nov 20, 2025 | 7.79 | 8.50 | 7.79 | 8.47 | 8.47 | 10.14% | 28,612 |
| Nov 19, 2025 | 7.90 | 7.97 | 7.57 | 7.69 | 7.69 | -2.66% | 45,356 |
| Nov 18, 2025 | 7.55 | 8.07 | 7.55 | 7.90 | 7.90 | 6.04% | 47,259 |
| Nov 17, 2025 | 6.75 | 7.73 | 6.75 | 7.45 | 7.45 | 10.37% | 38,673 |
| Nov 14, 2025 | 7.50 | 7.50 | 6.56 | 6.75 | 6.75 | 3.37% | 27,608 |
| Nov 13, 2025 | 6.61 | 6.78 | 6.50 | 6.53 | 6.53 | -1.80% | 14,846 |
| Nov 12, 2025 | 6.64 | 6.72 | 6.64 | 6.65 | 6.65 | -0.45% | 11,530 |
| Nov 11, 2025 | 6.65 | 6.79 | 6.65 | 6.68 | 6.68 | 0.45% | 3,948 |
| Nov 10, 2025 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -2.49% | 6,029 |
| Nov 7, 2025 | 6.80 | 6.99 | 6.63 | 6.82 | 6.82 | 1.79% | 4,935 |
| Nov 6, 2025 | 6.93 | 6.98 | 6.65 | 6.70 | 6.70 | -3.32% | 16,709 |
| Nov 5, 2025 | 6.78 | 6.93 | 6.70 | 6.93 | 6.93 | 4.21% | 10,650 |
| Nov 4, 2025 | 7.14 | 7.19 | 6.65 | 6.65 | 6.65 | -7.51% | 14,821 |
| Nov 3, 2025 | 7.45 | 7.66 | 7.10 | 7.19 | 7.19 | -2.57% | 27,506 |
| Oct 31, 2025 | 7.53 | 7.70 | 7.21 | 7.38 | 7.38 | -4.53% | 15,569 |
| Oct 30, 2025 | 7.65 | 7.74 | 7.39 | 7.73 | 7.73 | 0.65% | 16,100 |
| Oct 29, 2025 | 7.49 | 7.72 | 7.37 | 7.68 | 7.68 | 3.09% | 22,909 |
| Oct 28, 2025 | 7.30 | 7.47 | 7.13 | 7.45 | 7.45 | 3.19% | 15,767 |
| Oct 27, 2025 | 7.39 | 7.50 | 7.21 | 7.22 | 7.22 | 0.14% | 20,922 |
| Oct 24, 2025 | 7.32 | 7.37 | 7.11 | 7.21 | 7.21 | -0.14% | 14,880 |
| Oct 23, 2025 | 7.15 | 7.22 | 7.10 | 7.22 | 7.22 | 1.69% | 17,636 |
| Oct 22, 2025 | 7.38 | 7.40 | 6.93 | 7.10 | 7.10 | -4.57% | 28,299 |
| Oct 21, 2025 | 7.26 | 7.61 | 7.26 | 7.44 | 7.44 | 0.81% | 10,716 |
| Oct 20, 2025 | 7.10 | 7.38 | 7.10 | 7.38 | 7.38 | 3.14% | 10,455 |
| Oct 17, 2025 | 7.45 | 7.49 | 7.01 | 7.16 | 7.16 | -3.31% | 13,654 |
| Oct 16, 2025 | 8.14 | 8.19 | 7.37 | 7.40 | 7.40 | -9.09% | 51,536 |
| Oct 15, 2025 | 8.48 | 8.48 | 7.84 | 8.14 | 8.14 | - | 49,960 |
| Oct 14, 2025 | 7.64 | 8.28 | 7.60 | 8.14 | 8.14 | 5.03% | 59,555 |
| Oct 13, 2025 | 7.38 | 7.88 | 7.19 | 7.75 | 7.75 | 8.39% | 62,450 |
| Oct 10, 2025 | 6.90 | 7.15 | 6.72 | 7.15 | 7.15 | 4.23% | 43,052 |
| Oct 9, 2025 | 6.80 | 7.00 | 6.68 | 6.86 | 6.86 | 2.46% | 37,399 |
| Oct 8, 2025 | 6.32 | 6.75 | 6.32 | 6.70 | 6.70 | 6.61% | 66,012 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.04 | 6.28 | 6.28 | 0.27% | 27,498 |
| Oct 6, 2025 | 5.97 | 6.43 | 5.83 | 6.26 | 6.26 | 6.15% | 88,071 |
| Oct 3, 2025 | 5.85 | 5.90 | 5.65 | 5.90 | 5.90 | 2.61% | 17,410 |
| Oct 2, 2025 | 6.10 | 6.19 | 5.61 | 5.75 | 5.75 | -6.50% | 8,728 |
| Oct 1, 2025 | 6.00 | 6.20 | 5.99 | 6.15 | 6.15 | 3.71% | 87,355 |
| Sep 30, 2025 | 5.79 | 5.95 | 5.79 | 5.93 | 5.93 | 3.13% | 10,545 |
| Sep 29, 2025 | 5.75 | 5.77 | 5.68 | 5.75 | 5.75 | 0.70% | 10,080 |
| Sep 26, 2025 | 5.68 | 5.75 | 5.65 | 5.71 | 5.71 | 1.06% | 7,548 |
| Sep 25, 2025 | 5.65 | 5.67 | 5.60 | 5.65 | 5.65 | -0.70% | 4,969 |
| Sep 24, 2025 | 5.61 | 5.76 | 5.60 | 5.69 | 5.69 | 1.61% | 3,135 |
| Sep 23, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -1.93% | 5,687 |
| Sep 22, 2025 | 5.51 | 5.96 | 5.51 | 5.71 | 5.71 | 3.63% | 49,840 |
| 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 |