Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
8.72
+0.22 (2.59%)
At close: Dec 5, 2025, 4:00 PM EST
8.72
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.72 | 8.20 | 8.72 | 8.72 | 2.59% | 18,620 |
| Dec 4, 2025 | 8.41 | 8.50 | 8.38 | 8.50 | 8.50 | 0.83% | 7,942 |
| Dec 3, 2025 | 8.50 | 8.50 | 8.20 | 8.43 | 8.43 | 0.36% | 7,076 |
| Dec 2, 2025 | 8.44 | 8.63 | 8.40 | 8.40 | 8.40 | -0.59% | 12,821 |
| Dec 1, 2025 | 9.33 | 9.33 | 8.40 | 8.45 | 8.45 | -1.50% | 9,698 |
| Nov 28, 2025 | 8.55 | 9.16 | 8.19 | 8.58 | 8.58 | 0.93% | 17,755 |
| Nov 26, 2025 | 8.51 | 9.08 | 8.50 | 8.50 | 8.50 | 0.59% | 14,750 |
| Nov 25, 2025 | 8.82 | 9.50 | 8.40 | 8.45 | 8.45 | -2.99% | 52,070 |
| Nov 24, 2025 | 8.21 | 8.92 | 8.00 | 8.71 | 8.71 | 4.94% | 59,862 |
| Nov 21, 2025 | 8.47 | 8.47 | 8.01 | 8.30 | 8.30 | -2.01% | 22,535 |
| Nov 20, 2025 | 7.79 | 8.50 | 7.79 | 8.47 | 8.47 | 10.14% | 28,612 |
| Nov 19, 2025 | 7.90 | 7.97 | 7.57 | 7.69 | 7.69 | -2.66% | 45,356 |
| Nov 18, 2025 | 7.55 | 8.07 | 7.55 | 7.90 | 7.90 | 6.04% | 47,259 |
| Nov 17, 2025 | 6.75 | 7.73 | 6.75 | 7.45 | 7.45 | 10.37% | 38,673 |
| Nov 14, 2025 | 7.50 | 7.50 | 6.56 | 6.75 | 6.75 | 3.37% | 27,608 |
| Nov 13, 2025 | 6.61 | 6.78 | 6.50 | 6.53 | 6.53 | -1.80% | 14,846 |
| Nov 12, 2025 | 6.64 | 6.72 | 6.64 | 6.65 | 6.65 | -0.45% | 11,530 |
| Nov 11, 2025 | 6.65 | 6.79 | 6.65 | 6.68 | 6.68 | 0.45% | 3,948 |
| Nov 10, 2025 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -2.49% | 6,029 |
| Nov 7, 2025 | 6.80 | 6.99 | 6.63 | 6.82 | 6.82 | 1.79% | 4,935 |
| Nov 6, 2025 | 6.93 | 6.98 | 6.65 | 6.70 | 6.70 | -3.32% | 16,709 |
| Nov 5, 2025 | 6.78 | 6.93 | 6.70 | 6.93 | 6.93 | 4.21% | 10,650 |
| Nov 4, 2025 | 7.14 | 7.19 | 6.65 | 6.65 | 6.65 | -7.51% | 14,821 |
| Nov 3, 2025 | 7.45 | 7.66 | 7.10 | 7.19 | 7.19 | -2.57% | 27,506 |
| Oct 31, 2025 | 7.53 | 7.70 | 7.21 | 7.38 | 7.38 | -4.53% | 15,569 |
| Oct 30, 2025 | 7.65 | 7.74 | 7.39 | 7.73 | 7.73 | 0.65% | 16,100 |
| Oct 29, 2025 | 7.49 | 7.72 | 7.37 | 7.68 | 7.68 | 3.09% | 22,909 |
| Oct 28, 2025 | 7.30 | 7.47 | 7.13 | 7.45 | 7.45 | 3.19% | 15,767 |
| Oct 27, 2025 | 7.39 | 7.50 | 7.21 | 7.22 | 7.22 | 0.14% | 20,922 |
| Oct 24, 2025 | 7.32 | 7.37 | 7.11 | 7.21 | 7.21 | -0.14% | 14,880 |
| Oct 23, 2025 | 7.15 | 7.22 | 7.10 | 7.22 | 7.22 | 1.69% | 17,636 |
| Oct 22, 2025 | 7.38 | 7.40 | 6.93 | 7.10 | 7.10 | -4.57% | 28,299 |
| Oct 21, 2025 | 7.26 | 7.61 | 7.26 | 7.44 | 7.44 | 0.81% | 10,716 |
| Oct 20, 2025 | 7.10 | 7.38 | 7.10 | 7.38 | 7.38 | 3.14% | 10,455 |
| Oct 17, 2025 | 7.45 | 7.49 | 7.01 | 7.16 | 7.16 | -3.31% | 13,654 |
| Oct 16, 2025 | 8.14 | 8.19 | 7.37 | 7.40 | 7.40 | -9.09% | 51,536 |
| Oct 15, 2025 | 8.48 | 8.48 | 7.84 | 8.14 | 8.14 | - | 49,960 |
| Oct 14, 2025 | 7.64 | 8.28 | 7.60 | 8.14 | 8.14 | 5.03% | 59,555 |
| Oct 13, 2025 | 7.38 | 7.88 | 7.19 | 7.75 | 7.75 | 8.39% | 62,450 |
| Oct 10, 2025 | 6.90 | 7.15 | 6.72 | 7.15 | 7.15 | 4.23% | 43,052 |
| Oct 9, 2025 | 6.80 | 7.00 | 6.68 | 6.86 | 6.86 | 2.46% | 37,399 |
| Oct 8, 2025 | 6.32 | 6.75 | 6.32 | 6.70 | 6.70 | 6.61% | 66,012 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.04 | 6.28 | 6.28 | 0.27% | 27,498 |
| Oct 6, 2025 | 5.97 | 6.43 | 5.83 | 6.26 | 6.26 | 6.15% | 88,071 |
| Oct 3, 2025 | 5.85 | 5.90 | 5.65 | 5.90 | 5.90 | 2.61% | 17,410 |
| Oct 2, 2025 | 6.10 | 6.19 | 5.61 | 5.75 | 5.75 | -6.50% | 8,728 |
| Oct 1, 2025 | 6.00 | 6.20 | 5.99 | 6.15 | 6.15 | 3.71% | 87,355 |
| Sep 30, 2025 | 5.79 | 5.95 | 5.79 | 5.93 | 5.93 | 3.13% | 10,545 |
| Sep 29, 2025 | 5.75 | 5.77 | 5.68 | 5.75 | 5.75 | 0.70% | 10,080 |
| Sep 26, 2025 | 5.68 | 5.75 | 5.65 | 5.71 | 5.71 | 1.06% | 7,548 |
| Sep 25, 2025 | 5.65 | 5.67 | 5.60 | 5.65 | 5.65 | -0.70% | 4,969 |
| Sep 24, 2025 | 5.61 | 5.76 | 5.60 | 5.69 | 5.69 | 1.61% | 3,135 |
| Sep 23, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -1.93% | 5,687 |
| Sep 22, 2025 | 5.51 | 5.96 | 5.51 | 5.71 | 5.71 | 3.63% | 49,840 |
| Sep 19, 2025 | 5.51 | 5.51 | 5.46 | 5.51 | 5.51 | 0.55% | 3,323 |
| Sep 18, 2025 | 5.31 | 5.48 | 5.27 | 5.48 | 5.48 | 6.82% | 7,629 |
| Sep 17, 2025 | 5.41 | 5.41 | 5.13 | 5.13 | 5.13 | -5.00% | 2,235 |
| Sep 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 278 |
| Sep 15, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | 4,762 |
| Sep 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,339 |
| Sep 11, 2025 | 5.28 | 5.28 | 5.22 | 5.25 | 5.25 | -0.47% | 1,110 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.12 | 5.28 | 5.28 | -0.94% | 4,958 |
| Sep 9, 2025 | 5.30 | 5.35 | 5.30 | 5.33 | 5.33 | -0.65% | 2,888 |
| Sep 8, 2025 | 5.31 | 5.36 | 5.26 | 5.36 | 5.36 | -0.19% | 5,223 |
| Sep 5, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.36% | 498 |
| Sep 4, 2025 | 5.23 | 5.50 | 5.23 | 5.50 | 5.50 | 4.76% | 1,093 |
| Sep 3, 2025 | 5.30 | 5.40 | 5.23 | 5.25 | 5.25 | -0.94% | 2,076 |
| Sep 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.12% | 353 |
| Aug 29, 2025 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | -0.69% | 344 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.83% | 333 |
| Aug 27, 2025 | 5.32 | 5.48 | 5.30 | 5.30 | 5.30 | 0.95% | 2,638 |
| Aug 26, 2025 | 5.35 | 5.36 | 5.21 | 5.25 | 5.25 | -2.16% | 13,134 |
| Aug 25, 2025 | 5.40 | 5.45 | 5.37 | 5.37 | 5.37 | -1.63% | 4,710 |
| Aug 22, 2025 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | -1.27% | 595 |
| Aug 21, 2025 | 5.38 | 5.53 | 5.38 | 5.53 | 5.53 | 0.27% | 883 |
| Aug 20, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | 4.55% | 977 |
| Aug 19, 2025 | 5.68 | 5.68 | 5.27 | 5.27 | 5.27 | -7.30% | 7,774 |
| Aug 18, 2025 | 5.61 | 5.69 | 5.61 | 5.69 | 5.69 | 2.06% | 641 |
| Aug 13, 2025 | 5.76 | 5.76 | 5.57 | 5.57 | 5.57 | -0.36% | 1,035 |
| Aug 12, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.07% | 374 |
| Aug 11, 2025 | 5.55 | 5.62 | 5.54 | 5.59 | 5.59 | 0.79% | 2,286 |
| Aug 8, 2025 | 5.56 | 5.57 | 5.55 | 5.55 | 5.55 | -3.31% | 923 |
| Aug 7, 2025 | 5.46 | 5.74 | 5.46 | 5.74 | 5.74 | 1.59% | 11,072 |
| Aug 6, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | -1.05% | 1,538 |
| Aug 5, 2025 | 5.65 | 5.74 | 5.65 | 5.71 | 5.71 | 0.88% | 3,990 |
| Aug 4, 2025 | 5.55 | 5.66 | 5.55 | 5.66 | 5.66 | 3.47% | 2,294 |
| Aug 1, 2025 | 5.45 | 5.55 | 5.45 | 5.47 | 5.47 | 0.55% | 547 |
| Jul 31, 2025 | 5.38 | 5.45 | 5.38 | 5.44 | 5.44 | 0.74% | 3,585 |
| Jul 30, 2025 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | 1.69% | 2,090 |
| Jul 29, 2025 | 5.43 | 5.43 | 5.31 | 5.31 | 5.31 | -0.47% | 922 |
| Jul 28, 2025 | 5.40 | 5.53 | 5.29 | 5.34 | 5.34 | -1.02% | 5,133 |
| Jul 25, 2025 | 5.71 | 5.71 | 5.39 | 5.39 | 5.39 | -6.91% | 1,861 |
| Jul 24, 2025 | 5.59 | 5.79 | 5.40 | 5.79 | 5.79 | 7.42% | 1,968 |
| Jul 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.14% | 1,469 |
| Jul 21, 2025 | 5.78 | 5.78 | 5.55 | 5.62 | 5.62 | -2.55% | 3,492 |
| Jul 18, 2025 | 5.57 | 5.77 | 5.57 | 5.77 | 5.77 | -0.17% | 1,201 |
| Jul 17, 2025 | 5.37 | 5.80 | 5.31 | 5.78 | 5.78 | 7.84% | 9,233 |
| Jul 16, 2025 | 5.25 | 5.72 | 5.25 | 5.36 | 5.36 | 2.68% | 9,791 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.22 | 5.22 | 5.22 | -3.33% | 1,847 |
| Jul 14, 2025 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | -3.57% | 661 |