Trio-Tech International (TRT)
NASDAQ: TRT · Real-Time Price · USD
5.04
-0.12 (-2.33%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Trio-Tech International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.12 | 5.32 | 5.01 | 5.04 | 5.04 | -2.33% | 106,550 |
| Oct 22, 2026 | 5.30 | 5.30 | 5.00 | 5.16 | 5.16 | -4.09% | 105,732 |
| Oct 21, 2026 | 5.13 | 5.49 | 5.13 | 5.38 | 5.38 | 6.11% | 102,590 |
| Oct 20, 2026 | 4.99 | 5.32 | 4.91 | 5.07 | 5.07 | -0.59% | 119,117 |
| Oct 19, 2026 | 4.99 | 5.19 | 4.88 | 5.10 | 5.10 | 3.66% | 125,026 |
| Oct 16, 2026 | 5.13 | 5.23 | 4.84 | 4.92 | 4.92 | -4.84% | 183,017 |
| Oct 15, 2026 | 4.95 | 5.20 | 4.83 | 5.17 | 5.17 | 0.98% | 205,698 |
| Oct 14, 2026 | 5.35 | 5.50 | 5.08 | 5.12 | 5.12 | -6.74% | 189,463 |
| Oct 13, 2026 | 5.25 | 5.56 | 5.24 | 5.49 | 5.49 | 0.18% | 147,226 |
| Oct 12, 2026 | 5.59 | 5.62 | 5.45 | 5.48 | 5.48 | -3.35% | 138,448 |
| Oct 9, 2026 | 5.73 | 5.76 | 5.58 | 5.67 | 5.67 | 0.18% | 163,146 |
| Oct 8, 2026 | 5.65 | 5.75 | 5.51 | 5.66 | 5.66 | -3.41% | 182,949 |
| Oct 7, 2026 | 6.06 | 6.20 | 5.78 | 5.86 | 5.86 | -4.09% | 304,907 |
| Oct 6, 2026 | 6.16 | 6.28 | 6.03 | 6.11 | 6.11 | -0.49% | 163,345 |
| Oct 5, 2026 | 6.15 | 6.28 | 6.05 | 6.14 | 6.14 | -0.32% | 185,529 |
| Oct 2, 2026 | 6.32 | 6.35 | 6.10 | 6.16 | 6.16 | -1.12% | 232,365 |
| Oct 1, 2026 | 6.44 | 6.54 | 6.08 | 6.23 | 6.23 | -4.15% | 378,419 |
| Sep 30, 2026 | 6.63 | 6.82 | 6.42 | 6.50 | 6.50 | -1.81% | 270,434 |
| 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 |