Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
5.18
+0.08 (1.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.00 | 5.10 | 5.00 | 5.08 | 5.08 | -1.93% | 6,140 |
| Apr 24, 2025 | 5.00 | 5.18 | 4.85 | 5.18 | 5.18 | 1.57% | 6,844 |
| Apr 23, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 4.08% | 2,950 |
| Apr 22, 2025 | 4.97 | 4.99 | 4.90 | 4.90 | 4.90 | -1.41% | 4,668 |
| Apr 21, 2025 | 5.15 | 5.15 | 4.95 | 4.97 | 4.97 | -2.36% | 4,234 |
| Apr 17, 2025 | 5.04 | 5.10 | 4.90 | 5.09 | 5.09 | 1.60% | 4,199 |
| Apr 16, 2025 | 5.00 | 5.06 | 5.00 | 5.01 | 5.01 | - | 2,497 |
| Apr 15, 2025 | 5.25 | 5.25 | 5.01 | 5.01 | 5.01 | -3.84% | 1,655 |
| Apr 14, 2025 | 5.60 | 5.70 | 5.15 | 5.21 | 5.21 | -4.93% | 19,410 |
| Apr 11, 2025 | 5.54 | 5.79 | 5.30 | 5.48 | 5.48 | 3.01% | 50,557 |
| Apr 10, 2025 | 5.60 | 5.78 | 5.30 | 5.32 | 5.32 | -3.97% | 36,604 |
| Apr 9, 2025 | 5.64 | 5.64 | 5.11 | 5.54 | 5.54 | -1.42% | 9,754 |
| Apr 8, 2025 | 5.88 | 5.95 | 5.62 | 5.62 | 5.62 | -2.94% | 6,081 |
| Apr 7, 2025 | 5.69 | 6.04 | 5.69 | 5.79 | 5.79 | -1.36% | 6,814 |
| Apr 4, 2025 | 5.66 | 6.00 | 5.66 | 5.87 | 5.87 | -2.98% | 2,432 |
| Apr 3, 2025 | 5.92 | 6.05 | 5.75 | 6.05 | 6.05 | - | 17,006 |
| Apr 2, 2025 | 5.92 | 6.18 | 5.92 | 6.05 | 6.05 | -0.33% | 3,721 |
| Apr 1, 2025 | 5.90 | 6.10 | 5.90 | 6.07 | 6.07 | 1.34% | 17,575 |
| Mar 31, 2025 | 5.95 | 5.99 | 5.90 | 5.99 | 5.99 | -1.96% | 2,771 |
| 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 |