Trio-Tech International (TRT)
AMEX: TRT
· Real-Time Price · USD
5.37
-0.13 (-2.36%)
At close: Sep 05, 2025, 3:06 PM
5.37
0.00%
After-hours: Sep 05, 2025, 12:25 PM EDT
TRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.36% | 498 |
| Sep 4, 2025 | 5.23 | 5.50 | 5.23 | 5.50 | 5.50 | 4.76% | 1,100 |
| Sep 3, 2025 | 5.30 | 5.40 | 5.23 | 5.25 | 5.25 | -0.94% | 2,100 |
| Sep 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.12% | 400 |
| Aug 29, 2025 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | -0.74% | 344 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 333 |
| Aug 27, 2025 | 5.32 | 5.48 | 5.30 | 5.30 | 5.30 | 0.95% | 2,638 |
| Aug 26, 2025 | 5.35 | 5.36 | 5.21 | 5.25 | 5.25 | -2.23% | 13,134 |
| Aug 25, 2025 | 5.40 | 5.45 | 5.37 | 5.37 | 5.37 | -1.65% | 4,710 |
| Aug 22, 2025 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | -1.27% | 600 |
| Aug 21, 2025 | 5.38 | 5.53 | 5.38 | 5.53 | 5.53 | 0.36% | 900 |
| Aug 20, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | 4.55% | 1,000 |
| Aug 19, 2025 | 5.68 | 5.68 | 5.27 | 5.27 | 5.27 | -7.38% | 7,800 |
| Aug 18, 2025 | 5.61 | 5.69 | 5.61 | 5.69 | 5.69 | 2.15% | 641 |
| Aug 15, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.00% | 82 |
| Aug 14, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.00% | 36 |
| Aug 13, 2025 | 5.76 | 5.76 | 5.57 | 5.57 | 5.57 | -0.36% | 1,035 |
| Aug 12, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00% | 400 |
| Aug 11, 2025 | 5.55 | 5.62 | 5.54 | 5.59 | 5.59 | 0.72% | 2,300 |
| Aug 8, 2025 | 5.56 | 5.57 | 5.55 | 5.55 | 5.55 | -3.31% | 923 |