Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
12.17
-1.96 (-13.87%)
At close: Apr 28, 2026, 4:00 PM EDT
12.22
+0.05 (0.41%)
After-hours: Apr 28, 2026, 8:00 PM EDT
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |