Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
5.21
+0.01 (0.19%)
Jul 3, 2025, 1:00 PM - Market closed
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.31 | 5.31 | 5.21 | 5.21 | 5.21 | 0.19% | 927 |
| Jul 2, 2025 | 5.39 | 5.51 | 5.15 | 5.20 | 5.20 | -2.44% | 6,739 |
| Jul 1, 2025 | 5.32 | 5.56 | 5.32 | 5.33 | 5.33 | -1.66% | 1,251 |
| Jun 30, 2025 | 5.46 | 5.70 | 5.41 | 5.42 | 5.42 | -1.28% | 5,846 |
| Jun 27, 2025 | 5.48 | 5.49 | 5.39 | 5.49 | 5.49 | -0.18% | 10,914 |
| Jun 26, 2025 | 5.70 | 5.85 | 5.33 | 5.50 | 5.50 | 4.56% | 36,866 |
| Jun 25, 2025 | 5.48 | 6.10 | 5.10 | 5.26 | 5.26 | -6.90% | 292,351 |
| Jun 24, 2025 | 5.54 | 5.79 | 4.90 | 5.65 | 5.65 | 6.20% | 39,137 |
| Jun 23, 2025 | 5.25 | 6.30 | 5.16 | 5.32 | 5.32 | - | 105,569 |
| Jun 20, 2025 | 5.32 | 6.00 | 5.30 | 5.32 | 5.32 | -0.19% | 51,971 |
| Jun 18, 2025 | 5.55 | 5.55 | 5.27 | 5.33 | 5.33 | 1.33% | 4,326 |
| Jun 17, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 107 |
| Jun 16, 2025 | 5.77 | 5.77 | 5.26 | 5.26 | 5.26 | -3.04% | 1,169 |
| Jun 13, 2025 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 5.65% | 1,654 |
| Jun 12, 2025 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | -4.38% | 883 |
| Jun 11, 2025 | 5.37 | 5.48 | 5.36 | 5.37 | 5.37 | 0.56% | 2,790 |
| Jun 10, 2025 | 5.28 | 5.35 | 5.25 | 5.34 | 5.34 | 3.69% | 3,187 |
| Jun 9, 2025 | 5.15 | 5.18 | 5.12 | 5.15 | 5.15 | 0.39% | 3,433 |
| Jun 6, 2025 | 5.02 | 5.15 | 5.00 | 5.13 | 5.13 | 0.23% | 27,909 |
| Jun 5, 2025 | 5.17 | 5.17 | 5.01 | 5.12 | 5.12 | -2.14% | 910 |
| Jun 4, 2025 | 5.06 | 5.37 | 5.06 | 5.23 | 5.23 | 7.84% | 2,300 |
| Jun 3, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -3.19% | 746 |
| Jun 2, 2025 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | -2.72% | 1,812 |
| May 30, 2025 | 5.06 | 5.22 | 5.06 | 5.15 | 5.15 | 0.19% | 1,028 |
| May 29, 2025 | 5.05 | 5.14 | 5.01 | 5.14 | 5.14 | 1.78% | 2,422 |
| May 28, 2025 | 4.62 | 5.15 | 4.62 | 5.05 | 5.05 | -0.98% | 6,262 |
| May 27, 2025 | 5.12 | 5.20 | 5.00 | 5.10 | 5.10 | -1.45% | 5,645 |
| May 23, 2025 | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | 2.07% | 1,854 |
| May 22, 2025 | 5.29 | 5.32 | 5.01 | 5.07 | 5.07 | 0.20% | 14,885 |
| May 21, 2025 | 5.03 | 5.28 | 5.03 | 5.06 | 5.06 | -2.69% | 8,059 |
| May 20, 2025 | 5.05 | 5.24 | 5.05 | 5.20 | 5.20 | 2.77% | 1,370 |
| May 19, 2025 | 4.95 | 5.12 | 4.95 | 5.06 | 5.06 | 2.22% | 1,459 |
| May 16, 2025 | 5.01 | 5.05 | 4.95 | 4.95 | 4.95 | -3.13% | 5,547 |
| May 15, 2025 | 4.92 | 5.11 | 4.92 | 5.11 | 5.11 | 5.14% | 5,459 |
| May 14, 2025 | 4.91 | 4.95 | 4.86 | 4.86 | 4.86 | -2.23% | 7,446 |
| May 13, 2025 | 5.10 | 5.10 | 4.91 | 4.97 | 4.97 | -6.21% | 5,259 |
| May 12, 2025 | 5.29 | 5.69 | 5.29 | 5.30 | 5.30 | -5.10% | 7,043 |
| May 9, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 4.39% | 597 |
| May 8, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 2.29% | 1,058 |
| May 7, 2025 | 5.22 | 5.36 | 5.20 | 5.23 | 5.23 | -1.13% | 6,108 |
| May 6, 2025 | 5.17 | 5.51 | 5.17 | 5.29 | 5.29 | -0.56% | 3,558 |
| May 5, 2025 | 5.30 | 5.69 | 5.10 | 5.32 | 5.32 | 2.31% | 15,971 |
| May 2, 2025 | 5.13 | 5.51 | 5.13 | 5.20 | 5.20 | 3.79% | 12,011 |
| May 1, 2025 | 4.95 | 5.10 | 4.90 | 5.01 | 5.01 | -2.91% | 528 |
| Apr 30, 2025 | 5.01 | 5.16 | 5.00 | 5.16 | 5.16 | 3.20% | 931 |
| Apr 29, 2025 | 4.93 | 5.06 | 4.93 | 5.00 | 5.00 | 0.08% | 2,148 |
| Apr 28, 2025 | 4.91 | 5.07 | 4.91 | 5.00 | 5.00 | -1.65% | 4,840 |
| 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 |