Trio-Tech International (TRT)
NASDAQ: TRT · Real-Time Price · USD
6.16
-0.07 (-1.12%)
At close: Oct 2, 2026, 4:00 PM EDT
6.12
-0.04 (-0.65%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Trio-Tech International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.32 | 6.35 | 6.10 | 6.16 | 6.16 | -1.12% | 231,076 |
| Oct 1, 2026 | 6.44 | 6.54 | 6.08 | 6.23 | 6.23 | -4.15% | 374,840 |
| Sep 30, 2026 | 6.63 | 6.82 | 6.42 | 6.50 | 6.50 | -1.81% | 270,360 |
| Sep 29, 2026 | 6.45 | 6.86 | 6.40 | 6.62 | 6.62 | 3.12% | 409,001 |
| Sep 28, 2026 | 6.04 | 6.70 | 6.04 | 6.42 | 6.42 | 3.30% | 794,185 |
| Sep 25, 2026 | 7.00 | 7.01 | 5.98 | 6.22 | 6.22 | -14.39% | 1,572,266 |
| Sep 24, 2026 | 11.30 | 11.50 | 7.16 | 7.26 | 7.26 | -36.59% | 2,877,217 |
| Sep 23, 2026 | 11.17 | 11.91 | 10.78 | 11.45 | 11.45 | 1.87% | 435,084 |
| Sep 22, 2026 | 11.10 | 11.49 | 11.05 | 11.24 | 11.24 | 2.00% | 212,602 |
| Sep 21, 2026 | 11.11 | 11.23 | 10.80 | 11.02 | 11.02 | 0.46% | 174,021 |
| Sep 18, 2026 | 11.32 | 11.48 | 10.64 | 10.97 | 10.97 | -2.32% | 159,628 |
| Sep 17, 2026 | 10.57 | 11.79 | 10.57 | 11.23 | 11.23 | 11.30% | 257,637 |
| Sep 16, 2026 | 10.11 | 10.60 | 9.89 | 10.09 | 10.09 | -1.56% | 128,155 |
| Sep 15, 2026 | 9.81 | 10.40 | 9.78 | 10.25 | 10.25 | 3.85% | 178,515 |
| Sep 14, 2026 | 9.62 | 10.05 | 9.55 | 9.87 | 9.87 | -2.28% | 124,828 |
| Sep 11, 2026 | 10.17 | 10.52 | 9.94 | 10.10 | 10.10 | 0.70% | 88,826 |
| Sep 10, 2026 | 10.30 | 10.39 | 9.90 | 10.03 | 10.03 | -5.64% | 243,410 |
| Sep 9, 2026 | 10.81 | 11.09 | 10.43 | 10.63 | 10.63 | -1.85% | 144,941 |
| Sep 8, 2026 | 10.63 | 11.42 | 10.58 | 10.83 | 10.83 | 3.04% | 175,469 |
| Sep 4, 2026 | 10.45 | 11.09 | 10.32 | 10.51 | 10.51 | 1.55% | 73,405 |
| Sep 3, 2026 | 10.36 | 10.66 | 10.25 | 10.35 | 10.35 | -1.43% | 101,355 |
| Sep 2, 2026 | 9.73 | 10.58 | 9.71 | 10.50 | 10.50 | 6.49% | 121,714 |
| Sep 1, 2026 | 9.70 | 10.00 | 9.57 | 9.86 | 9.86 | -1.40% | 86,087 |
| Aug 31, 2026 | 9.95 | 10.23 | 9.71 | 10.00 | 10.00 | -0.99% | 97,464 |
| Aug 28, 2026 | 10.45 | 10.45 | 9.82 | 10.10 | 10.10 | -3.63% | 187,859 |
| Aug 27, 2026 | 10.39 | 10.99 | 10.35 | 10.48 | 10.48 | 1.55% | 107,039 |
| Aug 26, 2026 | 10.27 | 10.59 | 10.20 | 10.32 | 10.32 | -0.10% | 118,484 |
| Aug 25, 2026 | 10.35 | 10.68 | 10.23 | 10.33 | 10.33 | 2.38% | 119,386 |
| Aug 24, 2026 | 10.72 | 10.72 | 10.02 | 10.09 | 10.09 | -8.27% | 226,250 |
| Aug 21, 2026 | 11.15 | 11.30 | 10.63 | 11.00 | 11.00 | -1.26% | 159,726 |
| Aug 20, 2026 | 11.12 | 11.29 | 10.72 | 11.14 | 11.14 | -1.59% | 185,778 |
| Aug 19, 2026 | 11.75 | 11.86 | 10.84 | 11.32 | 11.32 | -1.82% | 204,795 |
| Aug 18, 2026 | 11.20 | 11.63 | 10.90 | 11.53 | 11.53 | -0.60% | 236,196 |
| Aug 17, 2026 | 11.47 | 12.22 | 11.47 | 11.60 | 11.60 | 1.22% | 272,112 |
| Aug 14, 2026 | 11.40 | 12.15 | 11.30 | 11.46 | 11.46 | -1.88% | 267,814 |
| Aug 13, 2026 | 11.10 | 11.91 | 11.10 | 11.68 | 11.68 | 2.46% | 322,184 |
| Aug 12, 2026 | 11.49 | 11.63 | 11.10 | 11.40 | 11.40 | 1.97% | 187,485 |
| Aug 11, 2026 | 10.79 | 11.24 | 10.59 | 11.18 | 11.18 | 5.47% | 97,349 |
| Aug 10, 2026 | 11.15 | 11.25 | 10.53 | 10.60 | 10.60 | -4.93% | 131,516 |
| Aug 7, 2026 | 11.03 | 11.49 | 10.70 | 11.15 | 11.15 | 3.34% | 159,331 |
| Aug 6, 2026 | 10.44 | 11.19 | 10.30 | 10.79 | 10.79 | 0.28% | 157,833 |
| Aug 5, 2026 | 11.47 | 11.47 | 10.75 | 10.76 | 10.76 | -6.60% | 248,106 |
| Aug 4, 2026 | 10.47 | 11.79 | 10.31 | 11.52 | 11.52 | 13.50% | 446,634 |
| Aug 3, 2026 | 9.62 | 10.24 | 9.46 | 10.15 | 10.15 | 1.70% | 269,525 |
| Jul 31, 2026 | 10.21 | 10.50 | 9.80 | 9.98 | 9.98 | 1.11% | 309,242 |
| Jul 30, 2026 | 9.50 | 10.06 | 9.33 | 9.87 | 9.87 | 8.46% | 268,353 |
| Jul 29, 2026 | 9.57 | 9.68 | 8.95 | 9.10 | 9.10 | -7.61% | 358,176 |
| Jul 28, 2026 | 9.42 | 9.99 | 8.80 | 9.85 | 9.85 | -0.10% | 507,087 |
| Jul 27, 2026 | 9.42 | 9.89 | 9.01 | 9.86 | 9.86 | 6.83% | 513,411 |
| Jul 24, 2026 | 9.85 | 10.04 | 9.21 | 9.23 | 9.23 | -6.77% | 549,783 |