Trio-Tech International (TRT)
5.85
0.05 (0.86%)
At close: Feb 20, 2025, 3:49 PM
5.85
0.00%
After-hours: Feb 20, 2025, 03:49 PM EST
TRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 5.80 | 5.91 | 5.71 | 5.80 | -0.02 | -0.34% | 7,442 |
| Feb 18, 2025 | 5.56 | 6.00 | 5.56 | 5.82 | -0.12 | -2.02% | 13,900 |
| Feb 14, 2025 | 6.11 | 6.11 | 5.74 | 5.94 | -0.17 | -2.78% | 1,639 |
| Feb 13, 2025 | 6.09 | 6.24 | 5.68 | 6.11 | -0.07 | -1.13% | 5,500 |
| Feb 12, 2025 | 6.00 | 6.20 | 5.91 | 6.18 | 0.18 | 3.00% | 2,400 |
| Feb 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 400 |
| Feb 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | -0.15 | -2.44% | 600 |
| Feb 7, 2025 | 6.25 | 6.25 | 6.00 | 6.15 | -0.09 | -1.44% | 600 |
| Feb 6, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 6.11 | 6.24 | 6.11 | 6.24 | 0.13 | 2.13% | 1,000 |
| Feb 4, 2025 | 6.10 | 6.22 | 6.10 | 6.11 | -0.04 | -0.65% | 5,301 |
| Feb 3, 2025 | 6.20 | 6.20 | 6.10 | 6.15 | 0.10 | 1.65% | 1,701 |
| Jan 31, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | -0.09 | -1.47% | 2,900 |
| Jan 30, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | -0.02 | -0.32% | 800 |
| Jan 29, 2025 | 6.14 | 6.16 | 6.03 | 6.16 | 0.22 | 3.70% | 5,124 |
| Jan 28, 2025 | 6.07 | 6.14 | 5.91 | 5.94 | -0.10 | -1.66% | 34,300 |
| Jan 27, 2025 | 6.02 | 6.10 | 6.01 | 6.04 | 0.00 | 0.00% | 15,019 |
| Jan 24, 2025 | 5.77 | 6.04 | 5.75 | 6.04 | 0.07 | 1.17% | 13,834 |
| Jan 23, 2025 | 5.90 | 5.97 | 5.90 | 5.97 | 0.09 | 1.53% | 7,609 |
| Jan 22, 2025 | 5.79 | 5.88 | 5.73 | 5.88 | 0.06 | 1.03% | 22,722 |
| Jan 21, 2025 | 5.82 | 5.85 | 5.65 | 5.82 | -0.03 | -0.51% | 8,248 |
| Jan 17, 2025 | 5.81 | 5.93 | 5.81 | 5.85 | -0.15 | -2.50% | 3,900 |
| Jan 16, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | -0.02 | -0.33% | 3,719 |
| Jan 15, 2025 | 6.03 | 6.03 | 5.96 | 6.02 | 0.06 | 1.01% | 3,937 |
| Jan 14, 2025 | 6.02 | 6.10 | 5.92 | 5.96 | 0.04 | 0.68% | 11,300 |
| Jan 13, 2025 | 5.86 | 6.02 | 5.86 | 5.92 | 0.03 | 0.51% | 5,600 |
| Jan 10, 2025 | 5.84 | 6.00 | 5.84 | 5.89 | -0.12 | -2.00% | 10,500 |
| Jan 8, 2025 | 5.78 | 6.01 | 5.74 | 6.01 | 0.08 | 1.35% | 4,200 |
| Jan 7, 2025 | 5.88 | 6.13 | 5.85 | 5.93 | -0.07 | -1.17% | 22,900 |
| Jan 6, 2025 | 5.96 | 6.11 | 5.82 | 6.00 | -0.14 | -2.28% | 14,331 |
| Jan 3, 2025 | 5.76 | 6.14 | 5.76 | 6.14 | 0.28 | 4.78% | 11,600 |
| Jan 2, 2025 | 5.80 | 5.86 | 5.80 | 5.86 | 0.05 | 0.86% | 1,600 |
| Dec 31, 2024 | 5.77 | 5.93 | 5.73 | 5.81 | 0.01 | 0.17% | 9,500 |
| Dec 30, 2024 | 5.70 | 5.80 | 5.56 | 5.80 | -0.11 | -1.86% | 19,503 |
| Dec 27, 2024 | 6.10 | 6.19 | 5.91 | 5.91 | -0.23 | -3.75% | 11,300 |
| Dec 26, 2024 | 6.22 | 6.22 | 6.13 | 6.14 | -0.07 | -1.13% | 5,132 |
| Dec 24, 2024 | 6.24 | 6.34 | 6.21 | 6.21 | -0.09 | -1.43% | 4,537 |
| Dec 23, 2024 | 6.07 | 6.42 | 6.07 | 6.30 | 0.11 | 1.78% | 3,700 |
| Dec 20, 2024 | 6.00 | 6.23 | 6.00 | 6.19 | 0.19 | 3.17% | 12,900 |
| Dec 19, 2024 | 6.22 | 6.22 | 5.91 | 6.00 | -0.03 | -0.50% | 5,500 |
| Dec 18, 2024 | 6.45 | 6.49 | 6.03 | 6.03 | -0.22 | -3.52% | 4,510 |
| Dec 17, 2024 | 6.42 | 6.52 | 6.25 | 6.25 | -0.10 | -1.57% | 9,426 |
| Dec 16, 2024 | 6.50 | 6.60 | 6.35 | 6.35 | -0.22 | -3.35% | 4,100 |
| Dec 13, 2024 | 6.63 | 6.63 | 6.52 | 6.57 | -0.08 | -1.20% | 12,000 |
| Dec 12, 2024 | 6.56 | 6.65 | 6.52 | 6.65 | 0.10 | 1.53% | 2,600 |
| Dec 11, 2024 | 6.52 | 6.67 | 6.52 | 6.55 | -0.03 | -0.46% | 7,644 |
| Dec 10, 2024 | 6.67 | 6.70 | 6.58 | 6.58 | -0.09 | -1.35% | 7,824 |
| Dec 9, 2024 | 6.66 | 6.83 | 6.66 | 6.67 | -0.16 | -2.34% | 5,012 |
| Dec 6, 2024 | 6.66 | 6.88 | 6.66 | 6.83 | 0.30 | 4.59% | 14,713 |
| Dec 5, 2024 | 6.87 | 6.87 | 6.53 | 6.53 | -0.29 | -4.25% | 7,717 |