Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
11.01
-1.79 (-13.98%)
At close: May 12, 2026, 4:00 PM EDT
11.10
+0.09 (0.82%)
After-hours: May 12, 2026, 6:41 PM EDT
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 12.17 | 12.40 | 10.80 | 11.01 | 11.01 | -13.98% | 742,028 |
| May 11, 2026 | 12.46 | 13.86 | 12.01 | 12.80 | 12.80 | 3.81% | 958,758 |
| May 8, 2026 | 11.85 | 12.55 | 11.51 | 12.33 | 12.33 | 6.29% | 583,880 |
| May 7, 2026 | 12.51 | 12.56 | 11.50 | 11.60 | 11.60 | -8.08% | 568,841 |
| May 6, 2026 | 13.56 | 13.59 | 11.80 | 12.62 | 12.62 | -6.17% | 652,750 |
| May 5, 2026 | 12.51 | 13.70 | 11.38 | 13.45 | 13.45 | 15.25% | 630,362 |
| May 4, 2026 | 14.26 | 15.47 | 11.30 | 11.67 | 11.67 | -17.00% | 1,001,693 |
| May 1, 2026 | 13.96 | 15.91 | 12.94 | 14.06 | 14.06 | -0.07% | 855,009 |
| Apr 30, 2026 | 11.60 | 14.41 | 11.59 | 14.07 | 14.07 | 26.30% | 1,083,767 |
| Apr 29, 2026 | 12.76 | 12.92 | 10.75 | 11.14 | 11.14 | -8.46% | 1,013,438 |
| Apr 28, 2026 | 12.75 | 13.93 | 11.51 | 12.17 | 12.17 | -13.87% | 934,248 |
| Apr 27, 2026 | 14.21 | 15.90 | 12.58 | 14.13 | 14.13 | -14.47% | 2,372,718 |
| Apr 24, 2026 | 11.87 | 19.10 | 10.52 | 16.52 | 16.52 | 19.88% | 7,715,043 |
| Apr 23, 2026 | 11.00 | 16.35 | 10.76 | 13.78 | 13.78 | 66.83% | 31,027,085 |
| Apr 22, 2026 | 7.11 | 8.47 | 7.05 | 8.26 | 8.26 | 17.16% | 532,816 |
| Apr 21, 2026 | 6.81 | 7.09 | 6.71 | 7.05 | 7.05 | 5.07% | 66,140 |
| Apr 20, 2026 | 7.05 | 7.20 | 6.60 | 6.71 | 6.71 | -4.82% | 73,420 |
| Apr 17, 2026 | 7.07 | 7.12 | 6.81 | 7.05 | 7.05 | 0.28% | 86,118 |
| Apr 16, 2026 | 6.90 | 7.20 | 6.78 | 7.03 | 7.03 | 3.08% | 46,615 |
| 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% | 88,980 |
| Apr 13, 2026 | 6.26 | 6.92 | 6.26 | 6.68 | 6.68 | 4.87% | 68,970 |
| Apr 10, 2026 | 6.88 | 6.88 | 6.22 | 6.37 | 6.37 | -7.55% | 54,325 |
| Apr 9, 2026 | 6.72 | 6.93 | 6.42 | 6.89 | 6.89 | 2.07% | 77,096 |
| 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% | 114,570 |
| Apr 6, 2026 | 6.00 | 6.55 | 6.00 | 6.02 | 6.02 | 2.91% | 64,401 |
| 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% | 50,869 |
| Mar 27, 2026 | 6.05 | 6.10 | 5.75 | 5.94 | 5.94 | -2.78% | 27,164 |
| 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% | 20,851 |
| 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% | 86,746 |
| Mar 20, 2026 | 6.30 | 6.37 | 5.80 | 5.82 | 5.82 | -6.13% | 85,160 |
| Mar 19, 2026 | 6.24 | 6.30 | 5.90 | 6.20 | 6.20 | - | 33,442 |
| Mar 18, 2026 | 6.34 | 6.68 | 6.20 | 6.20 | 6.20 | -2.05% | 106,540 |
| Mar 17, 2026 | 5.86 | 6.60 | 5.82 | 6.33 | 6.33 | 10.09% | 189,536 |
| Mar 16, 2026 | 5.90 | 6.16 | 5.34 | 5.75 | 5.75 | -2.54% | 50,909 |
| Mar 13, 2026 | 6.18 | 6.36 | 5.70 | 5.90 | 5.90 | -4.84% | 40,777 |
| Mar 12, 2026 | 6.19 | 6.26 | 6.00 | 6.20 | 6.20 | 2.99% | 42,681 |
| Mar 11, 2026 | 5.94 | 6.22 | 5.94 | 6.02 | 6.02 | 4.88% | 55,983 |
| Mar 10, 2026 | 5.75 | 6.39 | 5.60 | 5.74 | 5.74 | -0.17% | 81,631 |
| Mar 9, 2026 | 5.47 | 5.84 | 5.34 | 5.75 | 5.75 | 5.12% | 57,988 |
| Mar 6, 2026 | 5.34 | 5.89 | 5.34 | 5.47 | 5.47 | 4.79% | 57,855 |
| Mar 5, 2026 | 4.90 | 5.76 | 4.90 | 5.22 | 5.22 | 7.41% | 128,600 |
| Mar 4, 2026 | 4.55 | 5.07 | 4.55 | 4.86 | 4.86 | 8.00% | 55,097 |
| Mar 3, 2026 | 4.70 | 4.90 | 4.48 | 4.50 | 4.50 | -4.46% | 59,972 |