Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
5.46
-0.01 (-0.18%)
Mar 9, 2026, 1:16 PM EDT - Market open
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.47 | 5.74 | 5.34 | 5.36 | - | -2.10% | 42,996 |
| 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 |
| Feb 4, 2026 | 5.45 | 5.61 | 5.25 | 5.37 | 5.37 | -3.07% | 21,767 |
| Feb 3, 2026 | 5.69 | 5.76 | 5.30 | 5.54 | 5.54 | -2.64% | 66,451 |
| Feb 2, 2026 | 5.62 | 5.83 | 5.51 | 5.69 | 5.69 | 1.07% | 83,848 |
| Jan 30, 2026 | 5.89 | 5.89 | 5.63 | 5.63 | 5.63 | -5.70% | 58,389 |
| Jan 29, 2026 | 6.25 | 6.43 | 5.89 | 5.97 | 5.97 | -4.48% | 45,412 |
| Jan 28, 2026 | 6.18 | 6.25 | 5.93 | 6.25 | 6.25 | 2.46% | 28,942 |
| Jan 27, 2026 | 6.42 | 6.68 | 6.10 | 6.10 | 6.10 | -4.98% | 81,325 |
| Jan 26, 2026 | 6.52 | 6.80 | 6.42 | 6.42 | 6.42 | -1.53% | 39,945 |
| Jan 23, 2026 | 6.71 | 6.86 | 6.52 | 6.52 | 6.52 | -2.69% | 38,259 |
| Jan 22, 2026 | 6.98 | 7.05 | 6.39 | 6.70 | 6.70 | -2.19% | 55,239 |
| Jan 21, 2026 | 7.00 | 7.20 | 6.85 | 6.85 | 6.85 | -1.44% | 62,150 |
| Jan 20, 2026 | 6.65 | 7.19 | 6.65 | 6.95 | 6.95 | 4.67% | 92,546 |
| Jan 16, 2026 | 6.48 | 6.78 | 6.31 | 6.64 | 6.64 | 2.79% | 62,614 |
| Jan 15, 2026 | 6.75 | 6.93 | 6.29 | 6.46 | 6.46 | -5.00% | 108,971 |
| Jan 14, 2026 | 6.75 | 6.90 | 6.57 | 6.80 | 6.80 | 0.59% | 31,190 |
| Jan 13, 2026 | 6.95 | 7.00 | 6.58 | 6.76 | 6.76 | -2.45% | 85,507 |
| Jan 12, 2026 | 7.03 | 7.15 | 6.79 | 6.93 | 6.93 | -2.53% | 101,274 |
| Jan 9, 2026 | 7.12 | 7.15 | 6.69 | 7.11 | 7.11 | -0.84% | 129,121 |
| Jan 8, 2026 | 7.49 | 7.49 | 6.70 | 7.17 | 7.17 | -4.27% | 143,673 |
| Jan 7, 2026 | 6.93 | 7.60 | 6.73 | 7.49 | 7.49 | 7.61% | 309,798 |
| Jan 6, 2026 | 6.15 | 7.41 | 6.15 | 6.96 | 6.96 | 11.54% | 293,081 |
| Jan 5, 2026 | 6.32 | 6.60 | 6.17 | 6.24 | 6.24 | 0.24% | 212,059 |
| Jan 2, 2026 | 6.63 | 6.66 | 6.02 | 6.23 | 6.23 | -5.97% | 177,542 |
| Dec 31, 2025 | 6.74 | 6.90 | 6.50 | 6.62 | 6.62 | -2.22% | 101,330 |
| Dec 30, 2025 | 6.94 | 7.01 | 6.50 | 6.77 | 6.77 | -2.87% | 88,496 |
| Dec 29, 2025 | 7.05 | 7.39 | 6.87 | 6.97 | 6.97 | -0.36% | 219,080 |
| Dec 26, 2025 | 6.53 | 7.06 | 6.44 | 7.00 | 7.00 | 8.62% | 208,602 |
| Dec 24, 2025 | 6.47 | 6.60 | 6.28 | 6.44 | 6.44 | 1.42% | 104,306 |
| Dec 23, 2025 | 6.14 | 6.43 | 6.05 | 6.35 | 6.35 | 2.42% | 205,408 |
| Dec 22, 2025 | 5.21 | 6.33 | 5.21 | 6.20 | 6.20 | 20.27% | 237,800 |
| Dec 19, 2025 | 5.20 | 5.23 | 5.07 | 5.16 | 5.16 | 2.38% | 66,654 |
| Dec 18, 2025 | 5.34 | 5.34 | 5.00 | 5.04 | 5.04 | -2.99% | 41,934 |
| Dec 17, 2025 | 5.20 | 5.35 | 5.10 | 5.19 | 5.19 | -0.29% | 44,046 |
| Dec 16, 2025 | 5.12 | 5.23 | 4.90 | 5.21 | 5.21 | 1.76% | 58,170 |
| Dec 15, 2025 | 4.81 | 5.36 | 4.73 | 5.12 | 5.12 | 6.45% | 79,818 |
| Dec 12, 2025 | 4.91 | 4.95 | 4.68 | 4.81 | 4.81 | -2.44% | 46,404 |
| Dec 11, 2025 | 4.79 | 4.93 | 4.79 | 4.93 | 4.93 | 1.55% | 31,968 |
| Dec 10, 2025 | 4.67 | 4.87 | 4.66 | 4.85 | 4.85 | 3.63% | 73,630 |
| Dec 9, 2025 | 4.64 | 4.75 | 4.60 | 4.68 | 4.68 | 1.74% | 30,560 |
| Dec 8, 2025 | 4.38 | 4.65 | 4.38 | 4.60 | 4.60 | 5.50% | 84,118 |
| Dec 5, 2025 | 4.10 | 4.36 | 4.10 | 4.36 | 4.36 | 2.59% | 37,240 |
| Dec 4, 2025 | 4.21 | 4.25 | 4.19 | 4.25 | 4.25 | 0.83% | 16,040 |
| Dec 3, 2025 | 4.25 | 4.25 | 4.10 | 4.22 | 4.22 | 0.36% | 14,152 |
| Dec 2, 2025 | 4.22 | 4.32 | 4.20 | 4.20 | 4.20 | -0.59% | 25,642 |
| Dec 1, 2025 | 4.67 | 4.67 | 4.20 | 4.23 | 4.23 | -1.49% | 19,396 |
| Nov 28, 2025 | 4.28 | 4.58 | 4.10 | 4.29 | 4.29 | 0.92% | 35,510 |
| Nov 26, 2025 | 4.26 | 4.54 | 4.25 | 4.25 | 4.25 | 0.59% | 29,960 |
| Nov 25, 2025 | 4.41 | 4.75 | 4.20 | 4.23 | 4.23 | -2.99% | 104,142 |
| Nov 24, 2025 | 4.11 | 4.46 | 4.00 | 4.36 | 4.36 | 4.94% | 119,724 |
| Nov 21, 2025 | 4.24 | 4.24 | 4.01 | 4.15 | 4.15 | -2.01% | 45,070 |
| Nov 20, 2025 | 3.90 | 4.25 | 3.90 | 4.24 | 4.24 | 10.14% | 57,236 |
| Nov 19, 2025 | 3.95 | 3.98 | 3.78 | 3.85 | 3.85 | -2.66% | 90,712 |
| Nov 18, 2025 | 3.78 | 4.04 | 3.78 | 3.95 | 3.95 | 6.04% | 94,518 |
| Nov 17, 2025 | 3.38 | 3.87 | 3.38 | 3.73 | 3.73 | 10.37% | 77,346 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.28 | 3.38 | 3.38 | 3.37% | 55,216 |
| Nov 13, 2025 | 3.31 | 3.39 | 3.25 | 3.27 | 3.27 | -1.80% | 29,692 |
| Nov 12, 2025 | 3.32 | 3.36 | 3.32 | 3.33 | 3.33 | -0.45% | 23,060 |
| Nov 11, 2025 | 3.33 | 3.40 | 3.33 | 3.34 | 3.34 | 0.45% | 7,896 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -2.49% | 12,058 |
| Nov 7, 2025 | 3.40 | 3.50 | 3.32 | 3.41 | 3.41 | 1.79% | 9,870 |
| Nov 6, 2025 | 3.47 | 3.49 | 3.33 | 3.35 | 3.35 | -3.32% | 33,418 |
| Nov 5, 2025 | 3.39 | 3.47 | 3.35 | 3.47 | 3.47 | 4.21% | 21,300 |
| Nov 4, 2025 | 3.57 | 3.60 | 3.33 | 3.33 | 3.33 | -7.51% | 29,642 |
| Nov 3, 2025 | 3.73 | 3.83 | 3.55 | 3.60 | 3.60 | -2.57% | 55,012 |
| Oct 31, 2025 | 3.77 | 3.85 | 3.61 | 3.69 | 3.69 | -4.53% | 31,138 |
| Oct 30, 2025 | 3.83 | 3.87 | 3.70 | 3.87 | 3.87 | 0.65% | 32,200 |
| Oct 29, 2025 | 3.75 | 3.86 | 3.69 | 3.84 | 3.84 | 3.09% | 45,818 |
| Oct 28, 2025 | 3.65 | 3.73 | 3.57 | 3.73 | 3.73 | 3.19% | 31,534 |
| Oct 27, 2025 | 3.70 | 3.75 | 3.61 | 3.61 | 3.61 | 0.14% | 41,844 |
| Oct 24, 2025 | 3.66 | 3.69 | 3.56 | 3.61 | 3.61 | -0.14% | 29,760 |
| Oct 23, 2025 | 3.58 | 3.61 | 3.55 | 3.61 | 3.61 | 1.69% | 35,272 |
| Oct 22, 2025 | 3.69 | 3.70 | 3.47 | 3.55 | 3.55 | -4.57% | 56,598 |
| Oct 21, 2025 | 3.63 | 3.80 | 3.63 | 3.72 | 3.72 | 0.81% | 21,432 |
| Oct 20, 2025 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 3.13% | 20,910 |
| Oct 17, 2025 | 3.73 | 3.75 | 3.51 | 3.58 | 3.58 | -3.30% | 27,308 |
| Oct 16, 2025 | 4.07 | 4.10 | 3.69 | 3.70 | 3.70 | -9.09% | 103,072 |
| Oct 15, 2025 | 4.24 | 4.24 | 3.92 | 4.07 | 4.07 | - | 99,920 |
| Oct 14, 2025 | 3.82 | 4.14 | 3.80 | 4.07 | 4.07 | 5.03% | 119,110 |