Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
9.98
+0.11 (1.11%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Trio-Tech International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10.21 | 10.50 | 9.80 | 9.98 | 9.98 | 1.11% | 309,159 |
| Jul 30, 2026 | 9.50 | 10.06 | 9.33 | 9.87 | 9.87 | 8.46% | 263,393 |
| Jul 29, 2026 | 9.57 | 9.68 | 8.95 | 9.10 | 9.10 | -7.61% | 349,485 |
| Jul 28, 2026 | 9.42 | 9.99 | 8.80 | 9.85 | 9.85 | -0.10% | 504,467 |
| Jul 27, 2026 | 9.42 | 9.89 | 9.01 | 9.86 | 9.86 | 6.83% | 511,850 |
| Jul 24, 2026 | 9.85 | 10.04 | 9.21 | 9.23 | 9.23 | -6.77% | 545,857 |
| Jul 23, 2026 | 9.94 | 10.38 | 9.58 | 9.90 | 9.90 | -1.98% | 173,881 |
| Jul 22, 2026 | 10.14 | 10.61 | 9.96 | 10.10 | 10.10 | -2.60% | 161,878 |
| Jul 21, 2026 | 9.76 | 10.84 | 9.66 | 10.37 | 10.37 | 9.16% | 458,066 |
| Jul 20, 2026 | 10.34 | 10.59 | 9.40 | 9.50 | 9.50 | -6.40% | 443,122 |
| Jul 17, 2026 | 10.04 | 10.85 | 9.75 | 10.15 | 10.15 | -2.87% | 528,433 |
| Jul 16, 2026 | 10.65 | 10.99 | 10.12 | 10.45 | 10.45 | -5.00% | 306,545 |
| Jul 15, 2026 | 12.06 | 12.94 | 10.57 | 11.00 | 11.00 | 7.21% | 1,720,572 |
| Jul 14, 2026 | 9.95 | 10.33 | 9.81 | 10.26 | 10.26 | 5.66% | 293,709 |
| Jul 13, 2026 | 10.14 | 10.48 | 9.60 | 9.71 | 9.71 | -6.36% | 254,531 |
| Jul 10, 2026 | 11.03 | 11.03 | 10.17 | 10.37 | 10.37 | -5.98% | 296,611 |
| Jul 9, 2026 | 11.26 | 11.50 | 10.77 | 11.03 | 11.03 | 1.66% | 431,719 |
| Jul 8, 2026 | 9.55 | 10.91 | 9.30 | 10.85 | 10.85 | 12.09% | 420,958 |
| Jul 7, 2026 | 9.87 | 10.11 | 9.37 | 9.68 | 9.68 | -3.87% | 424,542 |
| Jul 6, 2026 | 10.61 | 10.81 | 10.05 | 10.07 | 10.07 | -2.99% | 263,202 |
| Jul 2, 2026 | 11.16 | 11.21 | 10.00 | 10.38 | 10.38 | -6.49% | 579,821 |
| Jul 1, 2026 | 12.00 | 12.10 | 11.08 | 11.10 | 11.10 | -9.90% | 373,600 |
| Jun 30, 2026 | 11.75 | 12.79 | 11.72 | 12.32 | 12.32 | 5.03% | 355,388 |
| Jun 29, 2026 | 11.85 | 12.28 | 11.00 | 11.73 | 11.73 | -0.34% | 580,108 |
| Jun 26, 2026 | 11.33 | 11.90 | 11.08 | 11.77 | 11.77 | -2.49% | 360,319 |
| Jun 25, 2026 | 13.03 | 13.24 | 11.66 | 12.07 | 12.07 | -3.36% | 547,230 |
| Jun 24, 2026 | 13.84 | 13.84 | 11.90 | 12.49 | 12.49 | -6.58% | 542,131 |
| Jun 23, 2026 | 13.35 | 14.07 | 13.00 | 13.37 | 13.37 | -7.79% | 806,364 |
| Jun 22, 2026 | 16.00 | 17.39 | 14.30 | 14.50 | 14.50 | -8.40% | 1,576,513 |
| Jun 18, 2026 | 16.00 | 17.57 | 15.30 | 15.83 | 15.83 | 7.69% | 2,106,893 |
| Jun 17, 2026 | 13.57 | 15.76 | 13.35 | 14.70 | 14.70 | 16.76% | 2,247,749 |
| Jun 16, 2026 | 12.20 | 13.19 | 11.58 | 12.59 | 12.59 | 5.00% | 1,337,496 |
| Jun 15, 2026 | 11.60 | 12.44 | 10.85 | 11.99 | 11.99 | 9.20% | 841,979 |
| Jun 12, 2026 | 10.27 | 11.56 | 10.12 | 10.98 | 10.98 | 6.91% | 486,367 |
| Jun 11, 2026 | 9.77 | 10.43 | 9.41 | 10.27 | 10.27 | 6.10% | 474,384 |
| Jun 10, 2026 | 9.68 | 10.31 | 9.42 | 9.68 | 9.68 | -3.30% | 300,613 |
| Jun 9, 2026 | 10.39 | 10.53 | 9.35 | 10.01 | 10.01 | -5.03% | 932,200 |
| Jun 8, 2026 | 10.85 | 11.38 | 10.11 | 10.54 | 10.54 | 0.86% | 467,517 |
| Jun 5, 2026 | 12.20 | 12.49 | 10.06 | 10.45 | 10.45 | -17.52% | 822,113 |
| Jun 4, 2026 | 12.30 | 13.83 | 12.01 | 12.67 | 12.67 | 6.20% | 991,025 |
| Jun 3, 2026 | 12.45 | 13.30 | 11.73 | 11.93 | 11.93 | -4.02% | 572,439 |
| Jun 2, 2026 | 12.23 | 13.01 | 11.71 | 12.43 | 12.43 | 1.89% | 717,253 |
| Jun 1, 2026 | 12.49 | 12.49 | 11.51 | 12.20 | 12.20 | -4.01% | 744,770 |
| May 29, 2026 | 13.63 | 13.63 | 12.00 | 12.71 | 12.71 | -5.36% | 809,123 |
| May 28, 2026 | 14.15 | 14.25 | 12.91 | 13.43 | 13.43 | -4.95% | 810,143 |
| May 27, 2026 | 16.06 | 16.32 | 13.80 | 14.13 | 14.13 | -14.98% | 1,234,012 |
| May 26, 2026 | 14.76 | 17.42 | 14.53 | 16.62 | 16.62 | 20.26% | 1,567,728 |
| May 22, 2026 | 13.49 | 14.96 | 13.37 | 13.82 | 13.82 | 3.83% | 1,011,704 |
| May 21, 2026 | 13.50 | 14.70 | 12.58 | 13.31 | 13.31 | 1.76% | 1,168,307 |
| May 20, 2026 | 14.28 | 14.40 | 11.62 | 13.08 | 13.08 | -3.96% | 2,102,138 |