Trio-Tech International (TRT)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6.50 | 6.89 | 6.46 | 6.80 | 6.80 | 3,800 |
| May 09, 2024 | 6.60 | 6.89 | 6.46 | 6.70 | 6.70 | 9,000 |
| May 08, 2024 | 6.50 | 6.59 | 6.47 | 6.59 | 6.59 | 5,000 |
| May 07, 2024 | 6.10 | 6.52 | 6.10 | 6.20 | 6.20 | 3,800 |
| May 06, 2024 | 6.35 | 6.50 | 6.20 | 6.25 | 6.25 | 6,800 |
| May 03, 2024 | 6.39 | 6.53 | 5.98 | 6.35 | 6.35 | 34,900 |
| May 02, 2024 | 6.22 | 6.31 | 6.21 | 6.31 | 6.31 | 2,300 |
| May 01, 2024 | 6.34 | 6.34 | 6.20 | 6.20 | 6.20 | 3,000 |
| Apr 30, 2024 | 6.41 | 6.44 | 6.20 | 6.20 | 6.20 | 7,400 |
| Apr 29, 2024 | 6.54 | 6.54 | 6.37 | 6.43 | 6.43 | 4,000 |
| Apr 26, 2024 | 6.47 | 6.65 | 6.46 | 6.65 | 6.65 | 2,600 |
| Apr 25, 2024 | 6.41 | 6.49 | 6.40 | 6.48 | 6.48 | 6,200 |
| Apr 24, 2024 | 6.34 | 6.44 | 6.34 | 6.44 | 6.44 | 2,000 |
| Apr 23, 2024 | 6.42 | 6.42 | 6.35 | 6.35 | 6.35 | 700 |
| Apr 22, 2024 | 6.38 | 6.38 | 6.30 | 6.33 | 6.33 | 10,000 |
| Apr 19, 2024 | 6.33 | 6.35 | 6.30 | 6.34 | 6.34 | 5,400 |
| Apr 18, 2024 | 6.35 | 6.39 | 6.31 | 6.33 | 6.33 | 6,900 |
| Apr 17, 2024 | 6.40 | 6.42 | 6.30 | 6.30 | 6.30 | 8,500 |
| Apr 16, 2024 | 6.33 | 6.40 | 6.15 | 6.36 | 6.36 | 10,600 |
| Apr 15, 2024 | 6.29 | 6.37 | 6.00 | 6.35 | 6.35 | 6,900 |
| Apr 12, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 500 |
| Apr 11, 2024 | 6.56 | 6.57 | 6.40 | 6.57 | 6.57 | 2,000 |
| Apr 10, 2024 | 6.70 | 6.83 | 6.39 | 6.69 | 6.69 | 10,100 |
| Apr 09, 2024 | 6.53 | 6.71 | 6.51 | 6.71 | 6.71 | 6,600 |
| Apr 08, 2024 | 6.69 | 6.71 | 6.55 | 6.55 | 6.55 | 4,600 |
| Apr 05, 2024 | 6.54 | 6.70 | 6.54 | 6.67 | 6.67 | 2,400 |
| Apr 04, 2024 | 6.56 | 6.56 | 6.25 | 6.53 | 6.53 | 2,900 |
| Apr 03, 2024 | 6.80 | 6.80 | 6.57 | 6.69 | 6.69 | 7,100 |
| Apr 02, 2024 | 6.37 | 6.57 | 6.37 | 6.57 | 6.57 | 1,300 |
| Apr 01, 2024 | 6.40 | 6.48 | 6.38 | 6.39 | 6.39 | 6,300 |
| Mar 28, 2024 | 6.40 | 6.40 | 6.32 | 6.36 | 6.36 | 5,100 |
| Mar 27, 2024 | 6.32 | 6.34 | 6.32 | 6.33 | 6.33 | 3,700 |
| Mar 26, 2024 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | 1,000 |
| Mar 25, 2024 | 6.29 | 6.29 | 6.25 | 6.29 | 6.29 | 3,200 |
| Mar 22, 2024 | 6.07 | 6.20 | 6.04 | 6.20 | 6.20 | 2,000 |
| Mar 21, 2024 | 6.38 | 6.40 | 6.00 | 6.20 | 6.20 | 15,300 |
| Mar 20, 2024 | 6.19 | 6.39 | 6.17 | 6.37 | 6.37 | 2,100 |
| Mar 19, 2024 | 6.01 | 6.18 | 5.77 | 6.03 | 6.03 | 7,000 |
| Mar 18, 2024 | 6.69 | 6.86 | 6.20 | 6.27 | 6.27 | 8,600 |
| Mar 15, 2024 | 6.45 | 6.59 | 6.31 | 6.59 | 6.59 | 18,000 |
| Mar 14, 2024 | 5.90 | 6.25 | 5.87 | 6.25 | 6.25 | 7,500 |
| Mar 13, 2024 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | 2,800 |
| Mar 12, 2024 | 5.87 | 5.87 | 5.80 | 5.86 | 5.86 | 1,600 |
| Mar 11, 2024 | 5.70 | 5.87 | 5.70 | 5.81 | 5.81 | 19,800 |
| Mar 08, 2024 | 5.67 | 5.70 | 5.65 | 5.67 | 5.67 | 6,800 |
| Mar 07, 2024 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | 1,200 |
| Mar 06, 2024 | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | 6,900 |
| Mar 05, 2024 | 5.86 | 5.86 | 5.60 | 5.70 | 5.70 | 2,000 |
| Mar 04, 2024 | 5.67 | 5.89 | 5.67 | 5.79 | 5.79 | 1,900 |
| Mar 01, 2024 | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | 1,300 |
| Feb 29, 2024 | 5.67 | 5.85 | 5.67 | 5.85 | 5.85 | 8,200 |
| Feb 28, 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 1,300 |
| Feb 27, 2024 | 5.70 | 5.79 | 5.70 | 5.76 | 5.76 | 7,300 |
| Feb 26, 2024 | 5.73 | 5.79 | 5.64 | 5.79 | 5.79 | 2,900 |
| Feb 23, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 300 |
| Feb 22, 2024 | 5.61 | 5.79 | 5.61 | 5.79 | 5.79 | 4,000 |
| Feb 21, 2024 | 5.67 | 5.78 | 5.57 | 5.63 | 5.63 | 1,300 |
| Feb 20, 2024 | 5.81 | 5.85 | 5.80 | 5.80 | 5.80 | 4,700 |
| Feb 16, 2024 | 5.86 | 5.87 | 5.71 | 5.83 | 5.83 | 10,100 |
| Feb 15, 2024 | 5.79 | 5.88 | 5.58 | 5.73 | 5.73 | 15,400 |
| Feb 14, 2024 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 9,300 |
| Feb 13, 2024 | 5.77 | 5.90 | 5.60 | 5.75 | 5.75 | 3,900 |
| Feb 12, 2024 | 5.20 | 5.85 | 5.20 | 5.75 | 5.75 | 29,300 |
| Feb 09, 2024 | 5.10 | 5.10 | 5.05 | 5.09 | 5.09 | 3,200 |
| Feb 08, 2024 | 5.16 | 5.17 | 5.05 | 5.06 | 5.06 | 3,600 |
| Feb 07, 2024 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 1,000 |
| Feb 06, 2024 | 5.04 | 5.19 | 5.04 | 5.05 | 5.05 | 9,900 |
| Feb 05, 2024 | 5.14 | 5.14 | 5.04 | 5.04 | 5.04 | 2,900 |
| Feb 02, 2024 | 5.12 | 5.20 | 5.04 | 5.14 | 5.14 | 2,200 |
| Feb 01, 2024 | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | 2,700 |
| Jan 31, 2024 | 5.02 | 5.12 | 5.01 | 5.01 | 5.01 | 1,500 |
| Jan 30, 2024 | 5.16 | 5.16 | 5.01 | 5.05 | 5.05 | 3,900 |
| Jan 29, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 300 |
| Jan 26, 2024 | 5.02 | 5.12 | 5.00 | 5.04 | 5.04 | 6,900 |
| Jan 25, 2024 | 4.98 | 5.12 | 4.98 | 5.12 | 5.12 | 4,900 |
| Jan 24, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1,300 |
| Jan 23, 2024 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 6,000 |
| Jan 22, 2024 | 4.95 | 5.01 | 4.95 | 4.99 | 4.99 | 1,700 |
| Jan 19, 2024 | 4.95 | 5.01 | 4.95 | 4.95 | 4.95 | 17,000 |
| Jan 18, 2024 | 4.98 | 5.13 | 4.98 | 4.98 | 4.98 | 5,000 |
| Jan 17, 2024 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | 2,400 |
| Jan 16, 2024 | 5.01 | 5.04 | 4.97 | 5.03 | 5.03 | 6,100 |
| Jan 12, 2024 | 5.01 | 5.02 | 4.98 | 4.98 | 4.98 | 7,900 |
| Jan 11, 2024 | 4.99 | 5.01 | 4.98 | 4.99 | 4.99 | 2,100 |
| Jan 10, 2024 | 5.07 | 5.07 | 5.01 | 5.04 | 5.04 | 2,300 |
| Jan 09, 2024 | 4.98 | 5.06 | 4.98 | 5.00 | 5.00 | 6,300 |
| Jan 08, 2024 | 4.95 | 5.11 | 4.95 | 5.01 | 5.01 | 3,800 |
| Jan 05, 2024 | 4.92 | 5.09 | 4.92 | 5.09 | 5.09 | 2,100 |
| Jan 04, 2024 | 5.19 | 5.19 | 5.00 | 5.00 | 5.00 | 11,000 |
| Jan 03, 2024 | 5.19 | 5.19 | 4.99 | 5.05 | 5.05 | 6,900 |
| Jan 02, 2024 | 5.01 | 5.12 | 5.01 | 5.06 | 5.06 | 1,200 |
| Dec 29, 2023 | 5.01 | 5.12 | 4.95 | 5.07 | 5.07 | 10,100 |
| Dec 28, 2023 | 5.00 | 5.15 | 4.91 | 5.14 | 5.14 | 8,600 |
| Dec 27, 2023 | 4.95 | 5.13 | 4.90 | 4.99 | 4.99 | 6,500 |
| Dec 26, 2023 | 4.82 | 5.28 | 4.82 | 5.09 | 5.09 | 9,600 |
| Dec 22, 2023 | 4.90 | 5.09 | 4.90 | 4.96 | 4.96 | 9,900 |
| Dec 21, 2023 | 4.80 | 4.87 | 4.64 | 4.87 | 4.87 | 18,500 |
| Dec 20, 2023 | 4.94 | 4.94 | 4.79 | 4.85 | 4.85 | 15,700 |
| Dec 19, 2023 | 4.81 | 4.94 | 4.81 | 4.86 | 4.86 | 4,400 |
| Dec 18, 2023 | 4.82 | 4.88 | 4.75 | 4.76 | 4.76 | 12,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.