Trio-Tech International (TRT)
NYSEAMERICAN: TRT · Real-Time Price · USD
11.30
-0.47 (-3.99%)
Jun 29, 2026, 10:30 AM EDT - Market open
Trio-Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 11.75 | 11.75 | 11.75 | 11.88 | - | 0.93% | 20,426 |
| Jun 26, 2026 | 11.33 | 11.90 | 11.08 | 11.77 | 11.77 | -2.49% | 360,319 |
| Jun 25, 2026 | 13.03 | 13.24 | 11.66 | 12.07 | 12.07 | -3.36% | 547,230 |
| Jun 24, 2026 | 13.84 | 13.84 | 11.90 | 12.49 | 12.49 | -6.58% | 542,131 |
| Jun 23, 2026 | 13.35 | 14.07 | 13.00 | 13.37 | 13.37 | -7.79% | 806,364 |
| Jun 22, 2026 | 16.00 | 17.39 | 14.30 | 14.50 | 14.50 | -8.40% | 1,576,513 |
| Jun 18, 2026 | 16.00 | 17.57 | 15.30 | 15.83 | 15.83 | 7.69% | 2,106,893 |
| Jun 17, 2026 | 13.57 | 15.76 | 13.35 | 14.70 | 14.70 | 16.76% | 2,247,749 |
| Jun 16, 2026 | 12.20 | 13.19 | 11.58 | 12.59 | 12.59 | 5.00% | 1,337,496 |
| Jun 15, 2026 | 11.60 | 12.44 | 10.85 | 11.99 | 11.99 | 9.20% | 841,979 |
| Jun 12, 2026 | 10.27 | 11.56 | 10.12 | 10.98 | 10.98 | 6.91% | 486,367 |
| Jun 11, 2026 | 9.77 | 10.43 | 9.41 | 10.27 | 10.27 | 6.10% | 474,384 |
| Jun 10, 2026 | 9.68 | 10.31 | 9.42 | 9.68 | 9.68 | -3.30% | 300,613 |
| Jun 9, 2026 | 10.39 | 10.53 | 9.35 | 10.01 | 10.01 | -5.03% | 932,200 |
| Jun 8, 2026 | 10.85 | 11.38 | 10.11 | 10.54 | 10.54 | 0.86% | 467,517 |
| Jun 5, 2026 | 12.20 | 12.49 | 10.06 | 10.45 | 10.45 | -17.52% | 822,113 |
| Jun 4, 2026 | 12.30 | 13.83 | 12.01 | 12.67 | 12.67 | 6.20% | 991,025 |
| Jun 3, 2026 | 12.45 | 13.30 | 11.73 | 11.93 | 11.93 | -4.02% | 572,439 |
| Jun 2, 2026 | 12.23 | 13.01 | 11.71 | 12.43 | 12.43 | 1.89% | 717,253 |
| Jun 1, 2026 | 12.49 | 12.49 | 11.51 | 12.20 | 12.20 | -4.01% | 744,770 |
| May 29, 2026 | 13.63 | 13.63 | 12.00 | 12.71 | 12.71 | -5.36% | 809,123 |
| May 28, 2026 | 14.15 | 14.25 | 12.91 | 13.43 | 13.43 | -4.95% | 810,143 |
| May 27, 2026 | 16.06 | 16.32 | 13.80 | 14.13 | 14.13 | -14.98% | 1,234,012 |
| May 26, 2026 | 14.76 | 17.42 | 14.53 | 16.62 | 16.62 | 20.26% | 1,567,728 |
| May 22, 2026 | 13.49 | 14.96 | 13.37 | 13.82 | 13.82 | 3.83% | 1,011,704 |
| May 21, 2026 | 13.50 | 14.70 | 12.58 | 13.31 | 13.31 | 1.76% | 1,168,307 |
| May 20, 2026 | 14.28 | 14.40 | 11.62 | 13.08 | 13.08 | -3.96% | 2,102,138 |
| May 19, 2026 | 15.00 | 15.00 | 13.30 | 13.62 | 13.62 | -11.10% | 1,501,207 |
| May 18, 2026 | 21.00 | 21.00 | 14.11 | 15.32 | 15.32 | -23.59% | 3,084,606 |
| May 15, 2026 | 14.90 | 21.38 | 14.53 | 20.05 | 20.05 | 43.01% | 4,709,649 |
| May 14, 2026 | 12.00 | 14.48 | 11.68 | 14.02 | 14.02 | 30.54% | 2,388,554 |
| May 13, 2026 | 11.55 | 11.64 | 10.50 | 10.74 | 10.74 | -2.45% | 724,498 |
| May 12, 2026 | 12.17 | 12.40 | 10.80 | 11.01 | 11.01 | -13.98% | 749,115 |
| May 11, 2026 | 12.46 | 13.86 | 12.01 | 12.80 | 12.80 | 3.81% | 968,939 |
| May 8, 2026 | 11.85 | 12.55 | 11.51 | 12.33 | 12.33 | 6.29% | 593,981 |
| May 7, 2026 | 12.51 | 12.56 | 11.50 | 11.60 | 11.60 | -8.08% | 575,505 |
| May 6, 2026 | 13.56 | 13.59 | 11.80 | 12.62 | 12.62 | -6.17% | 691,909 |
| May 5, 2026 | 12.51 | 13.70 | 11.38 | 13.45 | 13.45 | 15.25% | 638,952 |
| May 4, 2026 | 14.26 | 15.47 | 11.30 | 11.67 | 11.67 | -17.00% | 1,045,887 |
| May 1, 2026 | 13.96 | 15.91 | 12.94 | 14.06 | 14.06 | -0.07% | 873,137 |
| Apr 30, 2026 | 11.60 | 14.41 | 11.59 | 14.07 | 14.07 | 26.30% | 1,093,870 |
| Apr 29, 2026 | 12.76 | 12.92 | 10.75 | 11.14 | 11.14 | -8.46% | 1,072,955 |
| Apr 28, 2026 | 12.75 | 13.93 | 11.51 | 12.17 | 12.17 | -13.87% | 944,207 |
| Apr 27, 2026 | 14.21 | 15.90 | 12.58 | 14.13 | 14.13 | -14.47% | 2,394,153 |
| Apr 24, 2026 | 11.87 | 19.10 | 10.52 | 16.52 | 16.52 | 19.88% | 7,812,091 |
| Apr 23, 2026 | 11.00 | 16.35 | 10.76 | 13.78 | 13.78 | 66.83% | 31,452,517 |
| Apr 22, 2026 | 7.11 | 8.47 | 7.05 | 8.26 | 8.26 | 17.16% | 549,732 |
| Apr 21, 2026 | 6.81 | 7.09 | 6.71 | 7.05 | 7.05 | 5.07% | 66,361 |
| Apr 20, 2026 | 7.05 | 7.20 | 6.60 | 6.71 | 6.71 | -4.82% | 73,442 |
| Apr 17, 2026 | 7.07 | 7.12 | 6.81 | 7.05 | 7.05 | 0.28% | 89,137 |
| Apr 16, 2026 | 6.90 | 7.20 | 6.78 | 7.03 | 7.03 | 3.08% | 47,241 |
| 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% | 91,326 |
| Apr 13, 2026 | 6.26 | 6.92 | 6.26 | 6.68 | 6.68 | 4.87% | 69,971 |
| Apr 10, 2026 | 6.88 | 6.88 | 6.22 | 6.37 | 6.37 | -7.55% | 54,341 |
| Apr 9, 2026 | 6.72 | 6.93 | 6.42 | 6.89 | 6.89 | 2.07% | 80,269 |
| 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% | 120,113 |
| Apr 6, 2026 | 6.00 | 6.55 | 6.00 | 6.02 | 6.02 | 2.91% | 64,501 |
| 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% | 50,879 |
| Mar 27, 2026 | 6.05 | 6.10 | 5.75 | 5.94 | 5.94 | -2.78% | 27,165 |
| 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% | 20,921 |
| 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% | 90,400 |
| Mar 20, 2026 | 6.30 | 6.37 | 5.80 | 5.82 | 5.82 | -6.13% | 85,166 |
| Mar 19, 2026 | 6.24 | 6.30 | 5.90 | 6.20 | 6.20 | - | 33,942 |
| Mar 18, 2026 | 6.34 | 6.68 | 6.20 | 6.20 | 6.20 | -2.05% | 106,916 |
| Mar 17, 2026 | 5.86 | 6.60 | 5.82 | 6.33 | 6.33 | 10.09% | 194,776 |
| 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% | 43,681 |
| 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% | 81,634 |
| 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% | 57,982 |
| Mar 5, 2026 | 4.90 | 5.76 | 4.90 | 5.22 | 5.22 | 7.41% | 128,601 |
| Mar 4, 2026 | 4.55 | 5.07 | 4.55 | 4.86 | 4.86 | 8.00% | 55,307 |
| 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% | 18,920 |
| Feb 27, 2026 | 4.85 | 4.97 | 4.74 | 4.86 | 4.86 | -0.41% | 22,012 |
| Feb 26, 2026 | 5.02 | 5.21 | 4.88 | 4.88 | 4.88 | -2.20% | 57,570 |
| Feb 25, 2026 | 4.69 | 5.59 | 4.69 | 4.99 | 4.99 | 8.24% | 102,034 |
| Feb 24, 2026 | 4.56 | 4.69 | 4.42 | 4.61 | 4.61 | 0.66% | 28,701 |
| 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% | 63,744 |
| Feb 17, 2026 | 5.37 | 5.56 | 4.81 | 4.91 | 4.91 | -14.90% | 137,703 |
| 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% | 55,710 |
| 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 |