Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
7.05
+0.02 (0.28%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 4.67 | 4.95 | 4.61 | 4.71 | 4.71 | -3.09% | 18,910 |
| Feb 27, 2026 | 4.85 | 4.97 | 4.74 | 4.86 | 4.86 | -0.41% | 22,007 |
| Feb 26, 2026 | 5.02 | 5.21 | 4.88 | 4.88 | 4.88 | -2.20% | 57,569 |
| Feb 25, 2026 | 4.69 | 5.59 | 4.69 | 4.99 | 4.99 | 8.24% | 102,032 |
| Feb 24, 2026 | 4.56 | 4.69 | 4.42 | 4.61 | 4.61 | 0.66% | 28,401 |
| Feb 23, 2026 | 4.60 | 4.80 | 4.58 | 4.58 | 4.58 | -0.43% | 23,342 |
| Feb 20, 2026 | 4.63 | 4.81 | 4.60 | 4.60 | 4.60 | -4.56% | 30,520 |
| Feb 19, 2026 | 4.68 | 4.84 | 4.67 | 4.82 | 4.82 | 2.55% | 12,484 |
| Feb 18, 2026 | 4.90 | 4.98 | 4.52 | 4.70 | 4.70 | -4.28% | 63,741 |
| Feb 17, 2026 | 5.37 | 5.56 | 4.81 | 4.91 | 4.91 | -14.90% | 137,685 |
| Feb 13, 2026 | 5.61 | 5.84 | 5.41 | 5.77 | 5.77 | 2.12% | 53,879 |
| Feb 12, 2026 | 5.95 | 5.95 | 5.50 | 5.65 | 5.65 | -4.72% | 50,933 |
| Feb 11, 2026 | 5.99 | 6.02 | 5.67 | 5.93 | 5.93 | -0.50% | 16,545 |
| Feb 10, 2026 | 5.79 | 6.46 | 5.79 | 5.96 | 5.96 | 4.38% | 64,209 |
| Feb 9, 2026 | 5.19 | 6.00 | 5.19 | 5.71 | 5.71 | 9.39% | 105,810 |
| Feb 6, 2026 | 5.36 | 5.56 | 5.22 | 5.22 | 5.22 | -2.61% | 55,449 |
| Feb 5, 2026 | 5.37 | 5.75 | 5.28 | 5.36 | 5.36 | -0.19% | 49,850 |