Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
10.10
+0.07 (0.70%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Trio-Tech International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.17 | 10.52 | 9.94 | 10.10 | 10.10 | 0.70% | 86,339 |
| Sep 10, 2026 | 10.30 | 10.39 | 9.90 | 10.03 | 10.03 | -5.64% | 240,380 |
| Sep 9, 2026 | 10.81 | 11.09 | 10.43 | 10.63 | 10.63 | -1.85% | 144,659 |
| Sep 8, 2026 | 10.63 | 11.42 | 10.58 | 10.83 | 10.83 | 3.04% | 175,299 |
| Sep 4, 2026 | 10.45 | 11.09 | 10.32 | 10.51 | 10.51 | 1.55% | 71,921 |
| Sep 3, 2026 | 10.36 | 10.66 | 10.25 | 10.35 | 10.35 | -1.43% | 101,098 |
| Sep 2, 2026 | 9.73 | 10.58 | 9.71 | 10.50 | 10.50 | 6.49% | 117,305 |
| Sep 1, 2026 | 9.70 | 10.00 | 9.57 | 9.86 | 9.86 | -1.40% | 85,768 |
| Aug 31, 2026 | 9.95 | 10.23 | 9.71 | 10.00 | 10.00 | -0.99% | 97,422 |
| Aug 28, 2026 | 10.45 | 10.45 | 9.82 | 10.10 | 10.10 | -3.63% | 187,292 |
| Aug 27, 2026 | 10.39 | 10.99 | 10.35 | 10.48 | 10.48 | 1.55% | 107,002 |
| Aug 26, 2026 | 10.27 | 10.59 | 10.20 | 10.32 | 10.32 | -0.10% | 103,569 |
| Aug 25, 2026 | 10.35 | 10.68 | 10.23 | 10.33 | 10.33 | 2.38% | 119,373 |
| Aug 24, 2026 | 10.72 | 10.72 | 10.02 | 10.09 | 10.09 | -8.27% | 224,794 |
| Aug 21, 2026 | 11.15 | 11.30 | 10.63 | 11.00 | 11.00 | -1.26% | 154,534 |
| Aug 20, 2026 | 11.12 | 11.29 | 10.72 | 11.14 | 11.14 | -1.59% | 182,324 |
| Aug 19, 2026 | 11.75 | 11.86 | 10.84 | 11.32 | 11.32 | -1.82% | 204,418 |
| Aug 18, 2026 | 11.20 | 11.63 | 10.90 | 11.53 | 11.53 | -0.60% | 236,014 |
| Aug 17, 2026 | 11.47 | 12.22 | 11.47 | 11.60 | 11.60 | 1.22% | 269,865 |
| Aug 14, 2026 | 11.40 | 12.15 | 11.30 | 11.46 | 11.46 | -1.88% | 260,504 |
| Aug 13, 2026 | 11.10 | 11.91 | 11.10 | 11.68 | 11.68 | 2.46% | 319,390 |
| Aug 12, 2026 | 11.49 | 11.63 | 11.10 | 11.40 | 11.40 | 1.97% | 183,224 |
| Aug 11, 2026 | 10.79 | 11.24 | 10.59 | 11.18 | 11.18 | 5.47% | 95,025 |
| Aug 10, 2026 | 11.15 | 11.25 | 10.53 | 10.60 | 10.60 | -4.93% | 130,131 |
| Aug 7, 2026 | 11.03 | 11.49 | 10.70 | 11.15 | 11.15 | 3.34% | 158,602 |
| Aug 6, 2026 | 10.44 | 11.19 | 10.30 | 10.79 | 10.79 | 0.28% | 157,780 |
| Aug 5, 2026 | 11.47 | 11.47 | 10.75 | 10.76 | 10.76 | -6.60% | 245,107 |
| Aug 4, 2026 | 10.47 | 11.79 | 10.31 | 11.52 | 11.52 | 13.50% | 442,692 |
| Aug 3, 2026 | 9.62 | 10.24 | 9.46 | 10.15 | 10.15 | 1.70% | 269,273 |
| 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 |