Trio-Tech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	15.00	15.00	13.30	13.62	13.62	-11.10%	1,501,207
May 18, 2026	21.00	21.00	14.11	15.32	15.32	-23.59%	3,084,606
May 15, 2026	14.90	21.38	14.53	20.05	20.05	43.01%	4,709,649
May 14, 2026	12.00	14.48	11.68	14.02	14.02	30.54%	2,388,554
May 13, 2026	11.55	11.64	10.50	10.74	10.74	-2.45%	724,498
May 12, 2026	12.17	12.40	10.80	11.01	11.01	-13.98%	749,115
May 11, 2026	12.46	13.86	12.01	12.80	12.80	3.81%	968,939
May 8, 2026	11.85	12.55	11.51	12.33	12.33	6.29%	593,981
May 7, 2026	12.51	12.56	11.50	11.60	11.60	-8.08%	575,505
May 6, 2026	13.56	13.59	11.80	12.62	12.62	-6.17%	691,909
May 5, 2026	12.51	13.70	11.38	13.45	13.45	15.25%	638,952
May 4, 2026	14.26	15.47	11.30	11.67	11.67	-17.00%	1,045,887
May 1, 2026	13.96	15.91	12.94	14.06	14.06	-0.07%	873,137
Apr 30, 2026	11.60	14.41	11.59	14.07	14.07	26.30%	1,093,870
Apr 29, 2026	12.76	12.92	10.75	11.14	11.14	-8.46%	1,072,955
Apr 28, 2026	12.75	13.93	11.51	12.17	12.17	-13.87%	944,207
Apr 27, 2026	14.21	15.90	12.58	14.13	14.13	-14.47%	2,394,153
Apr 24, 2026	11.87	19.10	10.52	16.52	16.52	19.88%	7,812,091
Apr 23, 2026	11.00	16.35	10.76	13.78	13.78	66.83%	31,452,517
Apr 22, 2026	7.11	8.47	7.05	8.26	8.26	17.16%	549,732
Apr 21, 2026	6.81	7.09	6.71	7.05	7.05	5.07%	66,361
Apr 20, 2026	7.05	7.20	6.60	6.71	6.71	-4.82%	73,442
Apr 17, 2026	7.07	7.12	6.81	7.05	7.05	0.28%	89,137
Apr 16, 2026	6.90	7.20	6.78	7.03	7.03	3.08%	47,241
Apr 15, 2026	7.05	7.05	6.76	6.82	6.82	-2.29%	50,867
Apr 14, 2026	6.69	7.11	6.56	6.98	6.98	4.49%	91,326
Apr 13, 2026	6.26	6.92	6.26	6.68	6.68	4.87%	69,971
Apr 10, 2026	6.88	6.88	6.22	6.37	6.37	-7.55%	54,341
Apr 9, 2026	6.72	6.93	6.42	6.89	6.89	2.07%	80,269
Apr 8, 2026	7.00	7.00	6.40	6.75	6.75	0.75%	93,330
Apr 7, 2026	6.05	6.74	6.05	6.70	6.70	11.30%	120,113
Apr 6, 2026	6.00	6.55	6.00	6.02	6.02	2.91%	64,501
Apr 2, 2026	5.57	6.17	5.57	5.85	5.85	1.39%	47,423
Apr 1, 2026	5.89	5.96	5.76	5.77	5.77	-0.17%	18,383
Mar 31, 2026	5.51	6.00	5.51	5.78	5.78	4.33%	16,338
Mar 30, 2026	5.89	5.89	5.35	5.54	5.54	-6.73%	50,879
Mar 27, 2026	6.05	6.10	5.75	5.94	5.94	-2.78%	27,165
Mar 26, 2026	6.23	6.49	5.91	6.11	6.11	-3.32%	49,648
Mar 25, 2026	6.28	6.32	6.03	6.32	6.32	4.64%	20,921
Mar 24, 2026	6.02	6.30	5.91	6.04	6.04	-0.33%	62,986
Mar 23, 2026	5.96	6.39	5.90	6.06	6.06	4.12%	90,400
Mar 20, 2026	6.30	6.37	5.80	5.82	5.82	-6.13%	85,166