Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
5.40
+0.09 (1.69%)
Jul 30, 2025, 4:00 PM - Market closed

Trio-Tech International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20255.405.465.405.405.401.69%2,090
Jul 29, 20255.435.435.315.315.31-0.47%922
Jul 28, 20255.405.535.295.345.34-1.02%5,133
Jul 25, 20255.715.715.395.395.39-6.91%1,861
Jul 24, 20255.595.795.405.795.797.42%1,968
Jul 23, 20255.395.395.395.395.39-874
Jul 22, 20255.395.395.395.395.39-4.14%1,469
Jul 21, 20255.785.785.555.625.62-2.55%3,492
Jul 18, 20255.575.775.575.775.77-0.17%1,201
Jul 17, 20255.375.805.315.785.787.84%9,233
Jul 16, 20255.255.725.255.365.362.68%9,791
Jul 15, 20255.705.705.225.225.22-3.33%1,847
Jul 14, 20255.315.405.315.405.40-3.57%661
Jul 11, 20255.575.765.575.605.601.82%2,058
Jul 10, 20255.445.505.285.505.503.77%1,930
Jul 9, 20255.435.435.215.305.301.53%3,549
Jul 8, 20255.265.475.225.225.220.19%4,127
Jul 7, 20255.125.355.125.215.21-4,461
Jul 3, 20255.315.315.215.215.210.19%1,113
Jul 2, 20255.395.515.155.205.20-2.44%6,739
Jul 1, 20255.325.565.325.335.33-1.66%1,251
Jun 30, 20255.465.705.415.425.42-1.28%5,846
Jun 27, 20255.485.495.395.495.49-0.18%10,914
Jun 26, 20255.705.855.335.505.504.56%36,866
Jun 25, 20255.486.105.105.265.26-6.90%292,351
Jun 24, 20255.545.794.905.655.656.20%39,137
Jun 23, 20255.256.305.165.325.32-105,569
Jun 20, 20255.326.005.305.325.32-0.19%51,971
Jun 18, 20255.555.555.275.335.331.33%4,326
Jun 17, 20255.265.265.265.265.26-107
Jun 16, 20255.775.775.265.265.26-3.04%1,169
Jun 13, 20255.455.455.435.435.435.65%1,654
Jun 12, 20255.205.205.145.145.14-4.38%883
Jun 11, 20255.375.485.365.375.370.56%2,790
Jun 10, 20255.285.355.255.345.343.69%3,187
Jun 9, 20255.155.185.125.155.150.39%3,433
Jun 6, 20255.025.155.005.135.130.23%27,909
Jun 5, 20255.175.175.015.125.12-2.14%910
Jun 4, 20255.065.375.065.235.237.84%2,300
Jun 3, 20255.005.004.854.854.85-3.19%746
Jun 2, 20255.005.025.005.015.01-2.72%1,812
May 30, 20255.065.225.065.155.150.19%1,028
May 29, 20255.055.145.015.145.141.78%2,422
May 28, 20254.625.154.625.055.05-0.98%6,262
May 27, 20255.125.205.005.105.10-1.45%5,645
May 23, 20255.265.265.185.185.182.07%1,854
May 22, 20255.295.325.015.075.070.20%14,885
May 21, 20255.035.285.035.065.06-2.69%8,059
May 20, 20255.055.245.055.205.202.77%1,370
May 19, 20254.955.124.955.065.062.22%1,459