Trio-Tech International (TRT) Historical Stock Data
8.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRT is down -0.48% a day on average. There have been 14 days where Trio-Tech International closed green and 16 days where TRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.41 | 8.50 | ↑$0.09 (1.07%) | 8.38 | 8.50 | 8.02K |
| 2025-12-03 | 8.50 | 8.43 | ↓$0.07 (-0.82%) | 8.20 | 8.50 | 7.08K |
| 2025-12-02 | 8.44 | 8.40 | ↓$0.04 (-0.47%) | 8.40 | 8.63 | 12.82K |
| 2025-12-01 | 9.33 | 8.45 | ↓$0.88 (-9.43%) | 8.40 | 9.33 | 9.70K |
| 2025-11-28 | 8.55 | 8.58 | ↑$0.03 (0.33%) | 8.19 | 9.16 | 17.76K |
| 2025-11-26 | 8.51 | 8.50 | ↓$0.01 (-0.12%) | 8.50 | 9.08 | 14.98K |
| 2025-11-25 | 8.82 | 8.45 | ↓$0.37 (-4.20%) | 8.40 | 9.50 | 52.07K |
| 2025-11-24 | 8.21 | 8.71 | ↑$0.50 (6.09%) | 8.00 | 8.92 | 59.86K |
| 2025-11-21 | 8.47 | 8.30 | ↓$0.17 (-2.01%) | 8.01 | 8.47 | 22.54K |
| 2025-11-20 | 7.79 | 8.47 | ↑$0.68 (8.73%) | 7.79 | 8.50 | 28.61K |
| 2025-11-19 | 7.90 | 7.69 | ↓$0.21 (-2.66%) | 7.57 | 7.96 | 43.36K |
| 2025-11-18 | 7.55 | 7.90 | ↑$0.35 (4.64%) | 7.55 | 8.07 | 47.26K |
| 2025-11-17 | 6.75 | 7.45 | ↑$0.70 (10.37%) | 6.75 | 7.73 | 38.67K |
| 2025-11-14 | 7.50 | 6.75 | ↓$0.75 (-10.00%) | 6.56 | 7.50 | 27.61K |
| 2025-11-13 | 6.61 | 6.53 | ↓$0.08 (-1.21%) | 6.50 | 6.78 | 14.85K |
| 2025-11-12 | 6.64 | 6.65 | ↑$0.01 (0.15%) | 6.64 | 6.72 | 11.53K |
| 2025-11-11 | 6.65 | 6.68 | ↑$0.03 (0.45%) | 6.65 | 6.79 | 3.95K |
| 2025-11-10 | 7.00 | 6.65 | ↓$0.35 (-5.00%) | 6.65 | 7.00 | 6.03K |
| 2025-11-07 | 6.80 | 6.82 | ↑$0.02 (0.29%) | 6.63 | 6.85 | 4.59K |
| 2025-11-06 | 6.93 | 6.70 | ↓$0.23 (-3.32%) | 6.70 | 6.98 | 16.24K |
| 2025-11-05 | 6.78 | 6.93 | ↑$0.15 (2.21%) | 6.71 | 6.93 | 10.03K |
| 2025-11-04 | 7.14 | 6.65 | ↓$0.49 (-6.86%) | 6.65 | 7.19 | 13.61K |
| 2025-11-03 | 7.45 | 7.19 | ↓$0.26 (-3.49%) | 7.10 | 7.66 | 27.22K |
| 2025-10-31 | 7.53 | 7.38 | ↓$0.15 (-1.99%) | 7.21 | 7.70 | 15.15K |
| 2025-10-30 | 7.65 | 7.73 | ↑$0.08 (1.05%) | 7.39 | 7.74 | 15.99K |
| 2025-10-29 | 7.49 | 7.68 | ↑$0.19 (2.54%) | 7.37 | 7.72 | 22.81K |
| 2025-10-28 | 7.30 | 7.45 | ↑$0.15 (2.05%) | 7.13 | 7.45 | 15.76K |
| 2025-10-27 | 7.39 | 7.22 | ↓$0.17 (-2.30%) | 7.21 | 7.50 | 20.80K |
| 2025-10-24 | 7.32 | 7.21 | ↓$0.11 (-1.45%) | 7.11 | 7.37 | 14.88K |
| 2025-10-23 | 7.15 | 7.22 | ↑$0.07 (0.98%) | 7.10 | 7.22 | 17.64K |
Create an account or log in to view more rows.
$TRT not worrying
$TRT Buy Buy Buy
$TRT very nice
$TRT looking good today??
$TRT hmm...
$TRT has just been halted from trading.
$TRT buy
$TRT Don't hold!!! Buy it
$TRT wow you bulls are losers
$TRT hows short doing? Keep short pls
we need your money.