Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
13.24
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13.48 | 13.80 | 13.00 | 13.24 | 13.24 | -2.22% | 50,663 |
| Dec 30, 2025 | 13.88 | 14.02 | 13.00 | 13.54 | 13.54 | -2.87% | 44,178 |
| Dec 29, 2025 | 14.09 | 14.78 | 13.73 | 13.94 | 13.94 | -0.36% | 109,309 |
| Dec 26, 2025 | 13.06 | 14.12 | 12.89 | 13.99 | 13.99 | 8.62% | 104,180 |
| Dec 24, 2025 | 12.93 | 13.20 | 12.55 | 12.88 | 12.88 | 1.42% | 51,908 |
| Dec 23, 2025 | 12.27 | 12.86 | 12.10 | 12.70 | 12.70 | 2.42% | 100,672 |
| Dec 22, 2025 | 10.41 | 12.65 | 10.41 | 12.40 | 12.40 | 20.27% | 115,522 |
| Dec 19, 2025 | 10.40 | 10.45 | 10.13 | 10.31 | 10.31 | 2.38% | 33,327 |
| Dec 18, 2025 | 10.67 | 10.67 | 10.00 | 10.07 | 10.07 | -2.99% | 20,967 |
| Dec 17, 2025 | 10.40 | 10.70 | 10.20 | 10.38 | 10.38 | -0.29% | 22,023 |
| Dec 16, 2025 | 10.23 | 10.45 | 9.80 | 10.41 | 10.41 | 1.76% | 29,085 |
| Dec 15, 2025 | 9.61 | 10.71 | 9.46 | 10.23 | 10.23 | 6.45% | 39,909 |
| Dec 12, 2025 | 9.82 | 9.90 | 9.35 | 9.61 | 9.61 | -2.44% | 23,202 |
| Dec 11, 2025 | 9.58 | 9.85 | 9.58 | 9.85 | 9.85 | 1.55% | 15,984 |
| Dec 10, 2025 | 9.33 | 9.74 | 9.32 | 9.70 | 9.70 | 3.63% | 36,815 |
| Dec 9, 2025 | 9.27 | 9.50 | 9.19 | 9.36 | 9.36 | 1.74% | 15,280 |
| Dec 8, 2025 | 8.75 | 9.30 | 8.75 | 9.20 | 9.20 | 5.50% | 42,059 |
| Dec 5, 2025 | 8.20 | 8.72 | 8.20 | 8.72 | 8.72 | 2.59% | 18,620 |
| Dec 4, 2025 | 8.41 | 8.50 | 8.38 | 8.50 | 8.50 | 0.83% | 8,020 |
| Dec 3, 2025 | 8.50 | 8.50 | 8.20 | 8.43 | 8.43 | 0.36% | 7,076 |
| Dec 2, 2025 | 8.44 | 8.63 | 8.40 | 8.40 | 8.40 | -0.59% | 12,821 |
| Dec 1, 2025 | 9.33 | 9.33 | 8.40 | 8.45 | 8.45 | -1.50% | 9,698 |
| Nov 28, 2025 | 8.55 | 9.16 | 8.19 | 8.58 | 8.58 | 0.93% | 17,755 |
| Nov 26, 2025 | 8.51 | 9.08 | 8.50 | 8.50 | 8.50 | 0.59% | 14,980 |
| Nov 25, 2025 | 8.82 | 9.50 | 8.40 | 8.45 | 8.45 | -2.99% | 52,071 |
| 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% | 28,618 |
| 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 |