Trio-Tech International (TRT) Historical Stock Data
6.60 ↑0.05 (0.76%)
As of May 20, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, TRT is down -0.05% a day on average. There have been 16 days where Trio-Tech International closed green and 14 days where TRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 6.80 | 6.60 | ↓$0.20 (-2.94%) | 6.60 | 6.80 | 10.68K |
| 2024-05-17 | 6.50 | 6.55 | ↑$0.05 (0.77%) | 6.45 | 6.67 | 6.72K |
| 2024-05-16 | 6.49 | 6.47 | ↓$0.02 (-0.25%) | 6.47 | 6.66 | 3.03K |
| 2024-05-15 | 6.03 | 6.29 | ↑$0.26 (4.31%) | 6.02 | 6.29 | 4.45K |
| 2024-05-14 | 6.20 | 6.00 | ↓$0.20 (-3.23%) | 6.00 | 6.48 | 21.62K |
| 2024-05-13 | 6.82 | 6.30 | ↓$0.52 (-7.62%) | 6.30 | 6.94 | 8.82K |
| 2024-05-10 | 6.50 | 6.80 | ↑$0.30 (4.62%) | 6.46 | 6.89 | 3.77K |
| 2024-05-09 | 6.60 | 6.70 | ↑$0.10 (1.53%) | 6.46 | 6.89 | 9.05K |
| 2024-05-08 | 6.50 | 6.59 | ↑$0.09 (1.38%) | 6.47 | 6.59 | 5.05K |
| 2024-05-07 | 6.10 | 6.20 | ↑$0.10 (1.64%) | 6.10 | 6.52 | 3.80K |
| 2024-05-06 | 6.35 | 6.25 | ↓$0.10 (-1.57%) | 6.20 | 6.50 | 6.81K |
| 2024-05-03 | 6.39 | 6.35 | ↓$0.04 (-0.68%) | 5.98 | 6.53 | 34.87K |
| 2024-05-02 | 6.22 | 6.31 | ↑$0.09 (1.40%) | 6.21 | 6.31 | 2.27K |
| 2024-05-01 | 6.34 | 6.20 | ↓$0.14 (-2.21%) | 6.20 | 6.34 | 3.05K |
| 2024-04-30 | 6.41 | 6.20 | ↓$0.21 (-3.22%) | 6.20 | 6.44 | 7.41K |
| 2024-04-29 | 6.54 | 6.43 | ↓$0.10 (-1.59%) | 6.37 | 6.54 | 3.97K |
| 2024-04-26 | 6.47 | 6.65 | ↑$0.18 (2.78%) | 6.46 | 6.65 | 2.61K |
| 2024-04-25 | 6.41 | 6.48 | ↑$0.07 (1.09%) | 6.40 | 6.49 | 6.16K |
| 2024-04-24 | 6.34 | 6.44 | ↑$0.10 (1.58%) | 6.34 | 6.44 | 1.97K |
| 2024-04-23 | 6.42 | 6.35 | ↓$0.07 (-1.09%) | 6.35 | 6.42 | 748 |
| 2024-04-22 | 6.38 | 6.33 | ↓$0.05 (-0.84%) | 6.30 | 6.38 | 10.01K |
| 2024-04-19 | 6.33 | 6.34 | ↑$0.01 (0.15%) | 6.30 | 6.35 | 5.39K |
| 2024-04-18 | 6.35 | 6.33 | ↓$0.02 (-0.26%) | 6.31 | 6.39 | 6.90K |
| 2024-04-17 | 6.40 | 6.30 | ↓$0.09 (-1.49%) | 6.30 | 6.42 | 8.50K |
| 2024-04-16 | 6.33 | 6.36 | ↑$0.03 (0.55%) | 6.15 | 6.40 | 10.61K |
| 2024-04-15 | 6.29 | 6.35 | ↑$0.06 (0.95%) | 6.00 | 6.37 | 6.87K |
| 2024-04-12 | 6.42 | 6.42 | ↑$0.00 (0.00%) | 6.42 | 6.42 | 500 |
| 2024-04-11 | 6.56 | 6.57 | ↑$0.01 (0.15%) | 6.40 | 6.57 | 1.99K |
| 2024-04-10 | 6.70 | 6.69 | ↓$0.01 (-0.15%) | 6.39 | 6.83 | 10.08K |
| 2024-04-09 | 6.53 | 6.71 | ↑$0.18 (2.76%) | 6.51 | 6.71 | 6.59K |
Create an account or log in to view more rows.
$TRT Who’s still buying calls?
$TRT bears haha
$TRT HOLDING STRONG FOR ALL OF YOU
$TRT HODLing
and buying more when I can.
$TRT get ready bears and bulls
$TRT has just been halted from trading.
$TRT has just been halted from trading.
$TRT Another boring day I believe
$TRT over a thousand shares in now
$TRT holding unfortunately lol