Trio-Tech International TRT
NASDAQ · United States · Producer Manufacturing
$6.31-0.19 (-2.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.34 | -2.46% | $6.44 | $6.54 | $6.30 | 70.78K |
| 2026-09-30 | $6.50 | -1.81% | $6.63 | $6.82 | $6.42 | 270.40K |
| 2026-09-29 | $6.62 | +3.12% | $6.45 | $6.86 | $6.40 | 408.10K |
| 2026-09-28 | $6.42 | +3.22% | $6.04 | $6.70 | $6.04 | 791.30K |
| 2026-09-25 | $6.22 | -14.33% | $7.00 | $7.01 | $5.98 | 1.57M |
| 2026-09-24 | $7.26 | -36.59% | $11.30 | $11.50 | $7.16 | 2.87M |
| 2026-09-23 | $11.45 | +1.87% | $11.17 | $11.91 | $10.78 | 433.30K |
| 2026-09-22 | $11.24 | +2.00% | $11.10 | $11.49 | $11.05 | 212.60K |
| 2026-09-21 | $11.02 | +0.46% | $11.11 | $11.23 | $10.80 | 172.00K |
| 2026-09-18 | $10.97 | -2.32% | $11.32 | $11.48 | $10.64 | 158.70K |
| 2026-09-17 | $11.23 | +11.30% | $10.57 | $11.79 | $10.57 | 257.00K |
| 2026-09-16 | $10.09 | -1.56% | $10.11 | $10.60 | $9.89 | 128.20K |
| 2026-09-15 | $10.25 | +3.85% | $9.81 | $10.40 | $9.78 | 178.20K |
| 2026-09-14 | $9.87 | -2.28% | $9.62 | $10.05 | $9.55 | 124.80K |
| 2026-09-11 | $10.10 | +0.70% | $10.17 | $10.51 | $9.94 | 88.60K |
| 2026-09-10 | $10.03 | -5.64% | $10.30 | $10.39 | $9.90 | 242.90K |
| 2026-09-09 | $10.63 | -1.85% | $10.81 | $11.09 | $10.43 | 144.80K |
| 2026-09-08 | $10.83 | +3.04% | $10.63 | $11.42 | $10.58 | 175.30K |
| 2026-09-04 | $10.51 | +1.55% | $10.45 | $11.09 | $10.32 | 72.00K |
| 2026-09-03 | $10.35 | -1.43% | $10.36 | $10.66 | $10.25 | 101.30K |
| 2026-09-02 | $10.50 | +6.49% | $9.73 | $10.58 | $9.71 | 121.70K |
| 2026-09-01 | $9.86 | -1.40% | $9.70 | $10.00 | $9.57 | 86.10K |
| 2026-08-31 | $10.00 | -0.99% | $9.95 | $10.23 | $9.71 | 97.40K |
| 2026-08-28 | $10.10 | -3.63% | $10.45 | $10.45 | $9.82 | 187.30K |
| 2026-08-27 | $10.48 | +1.55% | $10.39 | $10.99 | $10.35 | 107.00K |
| 2026-08-26 | $10.32 | -0.10% | $10.27 | $10.59 | $10.20 | 117.50K |
| 2026-08-25 | $10.33 | +2.38% | $10.35 | $10.68 | $10.23 | 119.40K |
| 2026-08-24 | $10.09 | -8.27% | $10.72 | $10.72 | $10.02 | 225.60K |
| 2026-08-21 | $11.00 | -1.26% | $11.15 | $11.30 | $10.63 | 158.30K |
| 2026-08-20 | $11.14 | -1.59% | $11.12 | $11.29 | $10.72 | 185.80K |
| 2026-08-19 | $11.32 | -1.82% | $11.75 | $11.86 | $10.84 | 204.70K |
| 2026-08-18 | $11.53 | -0.60% | $11.20 | $11.63 | $10.90 | 235.90K |
| 2026-08-17 | $11.60 | +1.22% | $11.47 | $12.22 | $11.47 | 272.00K |
| 2026-08-14 | $11.46 | -1.88% | $11.40 | $12.15 | $11.30 | 267.80K |
| 2026-08-13 | $11.68 | +2.46% | $11.10 | $11.91 | $11.10 | 322.10K |
| 2026-08-12 | $11.40 | +1.97% | $11.49 | $11.63 | $11.10 | 187.50K |
| 2026-08-11 | $11.18 | +5.47% | $10.79 | $11.24 | $10.59 | 97.20K |
| 2026-08-10 | $10.60 | -4.93% | $11.15 | $11.25 | $10.53 | 131.50K |
| 2026-08-07 | $11.15 | +3.34% | $11.03 | $11.49 | $10.70 | 159.10K |
| 2026-08-06 | $10.79 | +0.28% | $10.44 | $11.19 | $10.30 | 157.80K |
| 2026-08-05 | $10.76 | -6.60% | $11.47 | $11.47 | $10.75 | 248.10K |
| 2026-08-04 | $11.52 | +13.50% | $10.47 | $11.79 | $10.31 | 446.60K |
| 2026-08-03 | $10.15 | +1.70% | $9.62 | $10.24 | $9.46 | 269.30K |
| 2026-07-31 | $9.98 | +1.11% | $10.21 | $10.50 | $9.80 | 309.20K |
| 2026-07-30 | $9.87 | +8.46% | $9.50 | $10.06 | $9.33 | 267.50K |
| 2026-07-29 | $9.10 | -7.61% | $9.57 | $9.68 | $8.95 | 352.60K |
| 2026-07-28 | $9.85 | -0.10% | $9.42 | $9.99 | $8.80 | 506.20K |
| 2026-07-27 | $9.86 | +6.83% | $9.42 | $9.89 | $9.01 | 512.20K |
| 2026-07-24 | $9.23 | -6.77% | $9.85 | $10.04 | $9.21 | 549.80K |
| 2026-07-23 | $9.90 | -1.98% | $9.94 | $10.38 | $9.58 | 176.70K |
| 2026-07-22 | $10.10 | -2.60% | $10.14 | $10.61 | $9.96 | 163.20K |
| 2026-07-21 | $10.37 | +9.16% | $9.76 | $10.84 | $9.66 | 462.50K |
| 2026-07-20 | $9.50 | -6.40% | $10.34 | $10.59 | $9.40 | 444.60K |
| 2026-07-17 | $10.15 | -2.87% | $10.04 | $10.85 | $9.75 | 529.20K |
| 2026-07-16 | $10.45 | -5.00% | $10.65 | $10.99 | $10.12 | 310.20K |
| 2026-07-15 | $11.00 | +7.21% | $12.06 | $12.94 | $10.57 | 1.73M |
| 2026-07-14 | $10.26 | +5.66% | $9.95 | $10.33 | $9.81 | 708.10K |
| 2026-07-13 | $9.71 | -6.36% | $10.14 | $10.48 | $9.60 | 258.20K |
| 2026-07-10 | $10.37 | -5.98% | $11.03 | $11.03 | $10.17 | 298.00K |
| 2026-07-09 | $11.03 | +1.66% | $11.26 | $11.50 | $10.77 | 435.80K |
| 2026-07-08 | $10.85 | +12.09% | $9.55 | $10.91 | $9.30 | 424.50K |
| 2026-07-07 | $9.68 | -3.87% | $9.87 | $10.11 | $9.37 | 427.40K |
| 2026-07-06 | $10.07 | -2.99% | $10.61 | $10.81 | $10.05 | 265.70K |
| 2026-07-02 | $10.38 | -6.49% | $11.16 | $11.21 | $10.00 | 581.80K |
| 2026-07-01 | $11.10 | -9.90% | $12.00 | $12.10 | $11.08 | 379.80K |
| 2026-06-30 | $12.32 | +5.03% | $11.75 | $12.79 | $11.72 | 362.50K |
| 2026-06-29 | $11.73 | -0.34% | $11.85 | $12.28 | $11.00 | 598.50K |
| 2026-06-26 | $11.77 | -2.49% | $11.33 | $11.90 | $11.08 | 362.80K |
| 2026-06-25 | $12.07 | -3.36% | $13.03 | $13.24 | $11.66 | 548.80K |
| 2026-06-24 | $12.49 | -6.58% | $13.84 | $13.84 | $11.90 | 568.30K |
| 2026-06-23 | $13.37 | -7.79% | $13.35 | $14.07 | $13.00 | 808.70K |
| 2026-06-22 | $14.50 | -8.40% | $16.00 | $17.39 | $14.30 | 1.60M |
| 2026-06-18 | $15.83 | +7.69% | $16.00 | $17.57 | $15.30 | 2.13M |
| 2026-06-17 | $14.70 | +16.76% | $13.57 | $15.76 | $13.35 | 2.32M |
| 2026-06-16 | $12.59 | +5.00% | $12.20 | $13.19 | $11.58 | 1.39M |
| 2026-06-15 | $11.99 | +9.20% | $11.60 | $12.44 | $10.85 | 848.30K |
| 2026-06-12 | $10.98 | +6.91% | $10.27 | $11.56 | $10.12 | 488.50K |
| 2026-06-11 | $10.27 | +6.10% | $9.77 | $10.43 | $9.41 | 484.80K |
| 2026-06-10 | $9.68 | -3.30% | $9.68 | $10.31 | $9.42 | 302.20K |
| 2026-06-09 | $10.01 | -5.03% | $10.39 | $10.53 | $9.35 | 937.40K |
| 2026-06-08 | $10.54 | +0.86% | $10.85 | $11.38 | $10.11 | 472.10K |
| 2026-06-05 | $10.45 | -17.52% | $12.20 | $12.49 | $10.06 | 841.20K |
| 2026-06-04 | $12.67 | +6.20% | $12.30 | $13.83 | $12.01 | 995.50K |
| 2026-06-03 | $11.93 | -4.02% | $12.45 | $13.30 | $11.73 | 587.50K |
| 2026-06-02 | $12.43 | +1.89% | $12.23 | $13.01 | $11.71 | 726.40K |
| 2026-06-01 | $12.20 | -4.01% | $12.49 | $12.49 | $11.51 | 760.20K |
| 2026-05-29 | $12.71 | -5.36% | $13.63 | $13.63 | $12.00 | 811.30K |
| 2026-05-28 | $13.43 | -4.95% | $14.15 | $14.25 | $12.91 | 838.20K |
| 2026-05-27 | $14.13 | -14.98% | $16.06 | $16.32 | $13.80 | 1.26M |
| 2026-05-26 | $16.62 | +20.26% | $14.76 | $17.42 | $14.53 | 1.57M |