Trio-Tech International Common Stock (TRT)
13.67
+2.53 (22.71%)
NYSE · Last Trade: Apr 30th, 12:27 PM EDT
Historical Prices For Trio-Tech International Common Stock (TRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2026 | 12.76 | 12.92 | 10.75 | 11.14 | 1,063,530 | 11.14 |
| 4/28/2026 | 12.75 | 13.93 | 11.51 | 12.17 | 940,574 | 12.17 |
| 4/27/2026 | 14.21 | 15.90 | 12.58 | 14.13 | 2,391,466 | 14.13 |
| 4/24/2026 | 11.87 | 19.10 | 10.52 | 16.52 | 7,812,099 | 16.52 |
| 4/23/2026 | 11.00 | 16.35 | 10.76 | 13.78 | 31,381,198 | 13.78 |
| 4/22/2026 | 7.11 | 8.47 | 7.05 | 8.26 | 543,066 | 8.26 |
| 4/21/2026 | 6.81 | 7.09 | 6.71 | 7.05 | 66,262 | 7.05 |
| 4/20/2026 | 7.05 | 7.20 | 6.60 | 6.71 | 73,442 | 6.71 |
| 4/17/2026 | 7.07 | 7.12 | 6.81 | 7.05 | 89,137 | 7.05 |
| 4/16/2026 | 6.90 | 7.20 | 6.78 | 7.03 | 47,241 | 7.03 |
| 4/15/2026 | 7.05 | 7.05 | 6.76 | 6.82 | 50,867 | 6.82 |
| 4/14/2026 | 6.69 | 7.11 | 6.56 | 6.98 | 91,286 | 6.98 |
| 4/13/2026 | 6.26 | 6.92 | 6.26 | 6.68 | 69,972 | 6.68 |
| 4/10/2026 | 6.88 | 6.88 | 6.22 | 6.37 | 54,341 | 6.37 |
| 4/09/2026 | 6.72 | 6.93 | 6.42 | 6.89 | 80,266 | 6.89 |
| 4/08/2026 | 7.00 | 7.00 | 6.40 | 6.75 | 93,330 | 6.75 |
| 4/07/2026 | 6.05 | 6.74 | 6.05 | 6.70 | 118,861 | 6.70 |
| 4/06/2026 | 6.00 | 6.55 | 6.00 | 6.02 | 64,451 | 6.02 |
| 4/02/2026 | 5.57 | 6.17 | 5.57 | 5.85 | 47,423 | 5.85 |
| 4/01/2026 | 5.89 | 5.96 | 5.76 | 5.77 | 18,383 | 5.77 |
| 3/31/2026 | 5.51 | 6.00 | 5.51 | 5.78 | 16,338 | 5.78 |
| 3/30/2026 | 5.89 | 5.89 | 5.35 | 5.54 | 50,879 | 5.54 |
| 3/27/2026 | 6.05 | 6.10 | 5.75 | 5.94 | 27,166 | 5.94 |
| 3/26/2026 | 6.23 | 6.49 | 5.91 | 6.11 | 49,649 | 6.11 |
| 3/25/2026 | 6.28 | 6.32 | 6.03 | 6.32 | 20,922 | 6.32 |
| 3/24/2026 | 6.02 | 6.30 | 5.91 | 6.04 | 62,987 | 6.04 |
| 3/23/2026 | 5.96 | 6.39 | 5.90 | 6.06 | 90,400 | 6.06 |
| 3/20/2026 | 6.30 | 6.37 | 5.80 | 5.82 | 85,166 | 5.82 |
| 3/19/2026 | 6.24 | 6.30 | 5.90 | 6.20 | 33,543 | 6.20 |
| 3/18/2026 | 6.34 | 6.68 | 6.20 | 6.20 | 106,541 | 6.20 |
| 3/17/2026 | 5.86 | 6.60 | 5.82 | 6.33 | 194,761 | 6.33 |
| 3/16/2026 | 5.90 | 6.16 | 5.34 | 5.75 | 50,910 | 5.75 |
| 3/13/2026 | 6.18 | 6.36 | 5.70 | 5.90 | 40,778 | 5.90 |
| 3/12/2026 | 6.19 | 6.26 | 6.00 | 6.20 | 43,681 | 6.20 |
| 3/11/2026 | 5.94 | 6.22 | 5.94 | 6.02 | 55,984 | 6.02 |
| 3/10/2026 | 5.75 | 6.39 | 5.60 | 5.74 | 81,634 | 5.74 |
| 3/09/2026 | 5.47 | 5.84 | 5.34 | 5.75 | 57,990 | 5.75 |
| 3/06/2026 | 5.34 | 5.89 | 5.34 | 5.47 | 57,982 | 5.47 |
| 3/05/2026 | 4.90 | 5.76 | 4.90 | 5.22 | 128,600 | 5.22 |
| 3/04/2026 | 4.55 | 5.07 | 4.55 | 4.86 | 55,304 | 4.86 |
| 3/03/2026 | 4.70 | 4.90 | 4.48 | 4.50 | 59,973 | 4.50 |
| 3/02/2026 | 4.67 | 4.95 | 4.61 | 4.71 | 18,911 | 4.71 |
| 2/27/2026 | 4.85 | 4.97 | 4.74 | 4.86 | 22,013 | 4.86 |
| 2/26/2026 | 5.02 | 5.21 | 4.88 | 4.88 | 57,570 | 4.88 |
| 2/25/2026 | 4.69 | 5.59 | 4.69 | 4.99 | 102,032 | 4.99 |
| 2/24/2026 | 4.56 | 4.69 | 4.42 | 4.61 | 28,401 | 4.61 |
| 2/23/2026 | 4.60 | 4.80 | 4.58 | 4.58 | 23,319 | 4.58 |
| 2/20/2026 | 4.63 | 4.81 | 4.60 | 4.60 | 30,520 | 4.60 |
| 2/19/2026 | 4.68 | 4.84 | 4.67 | 4.82 | 12,484 | 4.82 |
| 2/18/2026 | 4.90 | 4.98 | 4.52 | 4.70 | 63,743 | 4.70 |
| 2/17/2026 | 5.37 | 5.56 | 4.81 | 4.91 | 137,687 | 4.91 |
| 2/13/2026 | 5.61 | 5.84 | 5.41 | 5.77 | 53,879 | 5.77 |
| 2/12/2026 | 5.95 | 5.95 | 5.50 | 5.65 | 50,933 | 5.65 |
| 2/11/2026 | 5.99 | 6.02 | 5.67 | 5.93 | 16,545 | 5.93 |
| 2/10/2026 | 5.79 | 6.46 | 5.79 | 5.96 | 64,209 | 5.96 |
| 2/09/2026 | 5.19 | 6.00 | 5.19 | 5.71 | 105,810 | 5.71 |
| 2/06/2026 | 5.36 | 5.56 | 5.22 | 5.22 | 55,710 | 5.22 |
| 2/05/2026 | 5.37 | 5.75 | 5.28 | 5.36 | 49,850 | 5.36 |
| 2/04/2026 | 5.45 | 5.61 | 5.25 | 5.37 | 21,767 | 5.37 |
| 2/03/2026 | 5.69 | 5.76 | 5.30 | 5.54 | 66,452 | 5.54 |
| 2/02/2026 | 5.62 | 5.83 | 5.51 | 5.69 | 83,848 | 5.69 |
| 1/30/2026 | 5.89 | 5.89 | 5.63 | 5.63 | 58,820 | 5.63 |