Trio-Tech International (TRT)
AMEX: TRT
· Real-Time Price · USD
5.86
0.11 (1.91%)
At close: Oct 03, 2025, 3:45 PM
5.90
0.68%
After-hours: Oct 03, 2025, 05:29 PM EDT
TRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.85 | 5.90 | 5.65 | 5.90 | 5.90 | 2.61% | 17,410 |
| Oct 2, 2025 | 6.10 | 6.19 | 5.61 | 5.75 | 5.75 | -6.50% | 8,728 |
| Oct 1, 2025 | 6.00 | 6.20 | 5.99 | 6.15 | 6.15 | 3.71% | 87,355 |
| Sep 30, 2025 | 5.79 | 5.95 | 5.79 | 5.93 | 5.93 | 3.13% | 10,545 |
| Sep 29, 2025 | 5.75 | 5.77 | 5.68 | 5.75 | 5.75 | 0.70% | 10,100 |
| Sep 26, 2025 | 5.68 | 5.75 | 5.65 | 5.71 | 5.71 | 1.06% | 7,548 |
| Sep 25, 2025 | 5.65 | 5.67 | 5.60 | 5.65 | 5.65 | -0.70% | 5,000 |
| Sep 24, 2025 | 5.61 | 5.76 | 5.60 | 5.69 | 5.69 | 1.61% | 3,135 |
| Sep 23, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -1.93% | 5,700 |
| Sep 22, 2025 | 5.51 | 5.96 | 5.51 | 5.71 | 5.71 | 3.63% | 49,840 |
| Sep 19, 2025 | 5.51 | 5.51 | 5.46 | 5.51 | 5.51 | 0.55% | 3,323 |
| Sep 18, 2025 | 5.31 | 5.48 | 5.27 | 5.48 | 5.48 | 6.82% | 7,629 |
| Sep 17, 2025 | 5.41 | 5.41 | 5.13 | 5.13 | 5.13 | -5.00% | 2,235 |
| Sep 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 4,762 |
| Sep 15, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | 4,800 |
| Sep 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00% | 1,339 |
| Sep 11, 2025 | 5.28 | 5.28 | 5.22 | 5.25 | 5.25 | -0.57% | 1,110 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.12 | 5.28 | 5.28 | -0.94% | 5,000 |
| Sep 9, 2025 | 5.30 | 5.35 | 5.30 | 5.33 | 5.33 | -0.56% | 2,900 |
| Sep 8, 2025 | 5.31 | 5.36 | 5.26 | 5.36 | 5.36 | -0.19% | 5,223 |
Page 1 of 136