Trio-Tech International TRT
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$6,23-0,27 (-%4,15)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,11 | -%6,00 | $6,44 | $6,54 | $6,08 | 344,68K |
| 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 |