NYSEAMERICAN : TRT
Trio-Tech International — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 4.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 50.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trio-Tech International (TRT) closed at 4.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.25 | 5.25 | 4.63 | 4.87 | 221,844 | -11.78% |
| 2026-10-29 | 5.46 | 5.54 | 5.385 | 5.52 | 35,357 | -0.18% |
| 2026-10-28 | 5.27 | 5.56 | 5.2 | 5.53 | 57,208 | +4.93% |
| 2026-10-27 | 5.13 | 5.34 | 5.101 | 5.27 | 61,674 | +4.56% |
| 2026-10-26 | 5.06 | 5.3 | 5.012 | 5.04 | 128,570 | +0.00% |
| 2026-10-23 | 5.12 | 5.32 | 5.01 | 5.04 | 107,153 | -2.33% |
| 2026-10-22 | 5.3 | 5.3 | 5 | 5.16 | 105,956 | -4.09% |
| 2026-10-21 | 5.13 | 5.49 | 5.13 | 5.38 | 102,802 | +6.11% |
| 2026-10-20 | 4.99 | 5.32 | 4.91 | 5.07 | 120,068 | -0.59% |
| 2026-10-19 | 4.99 | 5.19 | 4.88 | 5.1 | 125,323 | +3.66% |
| 2026-10-16 | 5.13 | 5.23 | 4.84 | 4.92 | 183,719 | -4.84% |
| 2026-10-15 | 4.95 | 5.2 | 4.83 | 5.17 | 205,698 | +0.98% |
| 2026-10-14 | 5.35 | 5.5 | 5.08 | 5.12 | 189,463 | -6.74% |
| 2026-10-13 | 5.25 | 5.555 | 5.24 | 5.49 | 147,226 | +0.18% |
| 2026-10-12 | 5.59 | 5.62 | 5.45 | 5.48 | 138,448 | -3.35% |
| 2026-10-09 | 5.73 | 5.755 | 5.58 | 5.67 | 163,146 | +0.18% |
| 2026-10-08 | 5.65 | 5.75 | 5.506 | 5.66 | 182,949 | -3.41% |
| 2026-10-07 | 6.06 | 6.2 | 5.78 | 5.86 | 304,907 | -4.09% |
| 2026-10-06 | 6.16 | 6.283 | 6.03 | 6.11 | 163,345 | -0.49% |
| 2026-10-05 | 6.15 | 6.28 | 6.05 | 6.14 | 185,529 | -0.32% |
| 2026-10-02 | 6.32 | 6.35 | 6.1 | 6.16 | 232,365 | -1.12% |
| 2026-10-01 | 6.44 | 6.54 | 6.08 | 6.23 | 378,419 | -4.15% |
| 2026-09-30 | 6.63 | 6.82 | 6.42 | 6.5 | 270,434 | -1.81% |
| 2026-09-29 | 6.45 | 6.86 | 6.4 | 6.62 | 409,001 | +3.12% |
| 2026-09-28 | 6.04 | 6.7 | 6.04 | 6.42 | 794,185 | +3.30% |
| 2026-09-25 | 7 | 7.01 | 5.984 | 6.215 | 1,572,266 | -14.39% |
| 2026-09-24 | 11.3 | 11.495 | 7.16 | 7.26 | 2,877,217 | -36.59% |
| 2026-09-23 | 11.17 | 11.912 | 10.78 | 11.45 | 435,084 | +1.87% |
| 2026-09-22 | 11.1 | 11.49 | 11.045 | 11.24 | 212,602 | +2.00% |
| 2026-09-21 | 11.11 | 11.23 | 10.8 | 11.02 | 174,021 | +0.46% |
| 2026-09-18 | 11.32 | 11.48 | 10.638 | 10.97 | 159,628 | -2.32% |
| 2026-09-17 | 10.57 | 11.79 | 10.57 | 11.23 | 257,637 | +11.30% |
| 2026-09-16 | 10.11 | 10.6 | 9.89 | 10.09 | 128,155 | -1.56% |
| 2026-09-15 | 9.81 | 10.396 | 9.78 | 10.25 | 178,515 | +3.85% |
| 2026-09-14 | 9.62 | 10.05 | 9.55 | 9.87 | 124,828 | -2.28% |
| 2026-09-11 | 10.17 | 10.515 | 9.94 | 10.1 | 88,826 | +0.70% |
| 2026-09-10 | 10.3 | 10.39 | 9.9 | 10.03 | 243,410 | -5.64% |
| 2026-09-09 | 10.81 | 11.09 | 10.432 | 10.63 | 144,941 | -1.85% |
| 2026-09-08 | 10.63 | 11.42 | 10.58 | 10.83 | 175,469 | +3.04% |
| 2026-09-04 | 10.45 | 11.09 | 10.32 | 10.51 | 73,405 | +1.55% |
| 2026-09-03 | 10.36 | 10.66 | 10.245 | 10.35 | 101,355 | -1.43% |
| 2026-09-02 | 9.73 | 10.58 | 9.71 | 10.5 | 121,714 | +6.49% |
| 2026-09-01 | 9.7 | 10 | 9.572 | 9.86 | 86,087 | -1.40% |
| 2026-08-31 | 9.95 | 10.225 | 9.705 | 10 | 97,464 | -0.99% |
| 2026-08-28 | 10.45 | 10.45 | 9.82 | 10.1 | 187,859 | -3.63% |
| 2026-08-27 | 10.39 | 10.99 | 10.346 | 10.48 | 107,039 | +1.55% |
| 2026-08-26 | 10.27 | 10.59 | 10.2 | 10.32 | 118,484 | -0.10% |
| 2026-08-25 | 10.35 | 10.68 | 10.23 | 10.33 | 119,386 | +2.38% |
| 2026-08-24 | 10.72 | 10.72 | 10.02 | 10.09 | 226,250 | -8.27% |
| 2026-08-21 | 11.15 | 11.3 | 10.63 | 11 | 159,726 | -1.26% |
| 2026-08-20 | 11.12 | 11.29 | 10.72 | 11.14 | 185,778 | -1.59% |
| 2026-08-19 | 11.75 | 11.86 | 10.84 | 11.32 | 204,795 | -1.82% |
| 2026-08-18 | 11.2 | 11.63 | 10.901 | 11.53 | 236,196 | -0.60% |
| 2026-08-17 | 11.47 | 12.223 | 11.47 | 11.6 | 272,112 | +1.22% |
| 2026-08-14 | 11.4 | 12.15 | 11.3 | 11.46 | 267,814 | -1.88% |
| 2026-08-13 | 11.1 | 11.91 | 11.1 | 11.68 | 322,184 | +2.46% |
| 2026-08-12 | 11.49 | 11.63 | 11.1 | 11.4 | 187,485 | +1.97% |
| 2026-08-11 | 10.79 | 11.24 | 10.585 | 11.18 | 97,349 | +5.47% |
| 2026-08-10 | 11.15 | 11.25 | 10.53 | 10.6 | 131,516 | -4.93% |
| 2026-08-07 | 11.03 | 11.49 | 10.7 | 11.15 | 159,331 | +3.34% |
| 2026-08-06 | 10.44 | 11.19 | 10.3 | 10.79 | 157,833 | +0.28% |
| 2026-08-05 | 11.47 | 11.47 | 10.75 | 10.76 | 248,106 | -6.60% |
| 2026-08-04 | 10.47 | 11.79 | 10.31 | 11.52 | 446,634 | +13.50% |
| 2026-08-03 | 9.62 | 10.24 | 9.464 | 10.15 | 269,525 | +1.70% |
| 2026-07-31 | 10.21 | 10.5 | 9.8 | 9.98 | 309,242 | +1.11% |
| 2026-07-30 | 9.5 | 10.06 | 9.33 | 9.87 | 268,353 | +8.46% |
| 2026-07-29 | 9.57 | 9.68 | 8.95 | 9.1 | 358,176 | -7.61% |
| 2026-07-28 | 9.42 | 9.99 | 8.8 | 9.85 | 507,086 | -0.10% |
| 2026-07-27 | 9.42 | 9.89 | 9.012 | 9.86 | 513,410 | +6.83% |
| 2026-07-24 | 9.85 | 10.04 | 9.21 | 9.23 | 549,783 | -6.77% |
| 2026-07-23 | 9.94 | 10.38 | 9.58 | 9.9 | 176,685 | -1.98% |
| 2026-07-22 | 10.14 | 10.61 | 9.96 | 10.1 | 163,176 | -2.60% |
| 2026-07-21 | 9.76 | 10.839 | 9.66 | 10.37 | 462,533 | +9.16% |
| 2026-07-20 | 10.34 | 10.593 | 9.4 | 9.5 | 444,574 | -6.40% |
| 2026-07-17 | 10.04 | 10.85 | 9.75 | 10.15 | 529,225 | -2.87% |
| 2026-07-16 | 10.65 | 10.99 | 10.12 | 10.45 | 310,219 | -5.00% |
| 2026-07-15 | 12.06 | 12.94 | 10.57 | 11 | 1,730,882 | +7.21% |
| 2026-07-14 | 9.95 | 10.33 | 9.805 | 10.26 | 708,095 | +5.66% |
| 2026-07-13 | 10.14 | 10.48 | 9.6 | 9.71 | 258,207 | -6.36% |
| 2026-07-10 | 11.03 | 11.03 | 10.171 | 10.37 | 297,977 | -5.98% |
| 2026-07-09 | 11.26 | 11.5 | 10.77 | 11.03 | 435,815 | +1.66% |
| 2026-07-08 | 9.55 | 10.91 | 9.3 | 10.85 | 424,479 | +12.09% |
| 2026-07-07 | 9.87 | 10.11 | 9.37 | 9.68 | 427,388 | -3.87% |
| 2026-07-06 | 10.61 | 10.81 | 10.05 | 10.07 | 265,708 | -2.99% |
| 2026-07-02 | 11.16 | 11.21 | 10 | 10.38 | 582,607 | -6.49% |
| 2026-07-01 | 12 | 12.1 | 11.08 | 11.1 | 379,804 | -9.90% |
| 2026-06-30 | 11.75 | 12.79 | 11.72 | 12.32 | 362,523 | +5.03% |
| 2026-06-29 | 11.85 | 12.28 | 11.001 | 11.73 | 598,467 | -0.34% |
| 2026-06-26 | 11.33 | 11.9 | 11.08 | 11.77 | 362,842 | -2.49% |
| 2026-06-25 | 13.03 | 13.24 | 11.66 | 12.07 | 551,625 | -3.36% |
| 2026-06-24 | 13.84 | 13.84 | 11.9 | 12.49 | 568,261 | -6.58% |
| 2026-06-23 | 13.35 | 14.073 | 13.001 | 13.37 | 808,708 | -7.79% |
| 2026-06-22 | 16 | 17.39 | 14.3 | 14.5 | 1,597,564 | -8.40% |
| 2026-06-18 | 16 | 17.57 | 15.3 | 15.83 | 2,126,923 | +7.69% |
| 2026-06-17 | 13.57 | 15.76 | 13.35 | 14.7 | 2,318,664 | +16.76% |
| 2026-06-16 | 12.2 | 13.19 | 11.58 | 12.59 | 1,385,950 | +5.00% |
| 2026-06-15 | 11.6 | 12.44 | 10.85 | 11.99 | 859,347 | +9.20% |
| 2026-06-12 | 10.27 | 11.56 | 10.12 | 10.98 | 488,469 | +6.91% |
| 2026-06-11 | 9.77 | 10.43 | 9.406 | 10.27 | 484,815 | +6.10% |
| 2026-06-10 | 9.68 | 10.31 | 9.42 | 9.68 | 302,216 | -3.30% |
| 2026-06-09 | 10.39 | 10.525 | 9.35 | 10.01 | 937,381 | -5.03% |
| 2026-06-08 | 10.85 | 11.38 | 10.11 | 10.54 | 472,085 | +0.86% |
| 2026-06-05 | 12.2 | 12.49 | 10.06 | 10.45 | 841,229 | -17.52% |
| 2026-06-04 | 12.3 | 13.83 | 12.01 | 12.67 | 995,548 | +6.20% |
| 2026-06-03 | 12.45 | 13.3 | 11.73 | 11.93 | 587,532 | -4.02% |
| 2026-06-02 | 12.23 | 13.011 | 11.71 | 12.43 | 726,418 | +1.89% |
| 2026-06-01 | 12.49 | 12.49 | 11.51 | 12.2 | 760,244 | -4.01% |
| 2026-05-29 | 13.63 | 13.63 | 12 | 12.71 | 812,779 | -5.36% |
| 2026-05-28 | 14.15 | 14.246 | 12.91 | 13.43 | 838,154 | -4.95% |
| 2026-05-27 | 16.06 | 16.32 | 13.8 | 14.13 | 1,258,383 | -14.98% |
| 2026-05-26 | 14.76 | 17.42 | 14.53 | 16.62 | 1,580,147 | +20.26% |
| 2026-05-22 | 13.49 | 14.958 | 13.37 | 13.82 | 1,031,394 | +3.83% |
| 2026-05-21 | 13.5 | 14.7 | 12.58 | 13.31 | 1,171,353 | +1.76% |
| 2026-05-20 | 14.28 | 14.4 | 11.62 | 13.08 | 2,102,138 | -3.96% |
| 2026-05-19 | 15 | 15 | 13.3 | 13.62 | 1,501,207 | -11.10% |
| 2026-05-18 | 21 | 21 | 14.11 | 15.32 | 3,084,606 | -23.59% |
| 2026-05-15 | 14.9 | 21.38 | 14.53 | 20.05 | 4,709,649 | +43.01% |
| 2026-05-14 | 12 | 14.478 | 11.68 | 14.02 | 2,388,554 | +30.54% |
| 2026-05-13 | 11.55 | 11.64 | 10.5 | 10.74 | 724,498 | -2.45% |
| 2026-05-12 | 12.17 | 12.4 | 10.8 | 11.01 | 749,115 | -13.98% |