Trio-Tech International (TRT) Historical Stock Data
6.43 ↓0.22 (-3.29%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRT is up 0.05% a day on average. There have been 17 days where Trio-Tech International closed green and 13 days where TRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-08 | 6.69 | 6.55 | ↓$0.14 (-2.09%) | 6.55 | 6.71 | 4.60K |
| 2024-04-05 | 6.54 | 6.67 | ↑$0.13 (1.99%) | 6.54 | 6.70 | 2.42K |
| 2024-04-04 | 6.56 | 6.53 | ↓$0.03 (-0.46%) | 6.25 | 6.56 | 2.92K |
| 2024-04-03 | 6.80 | 6.69 | ↓$0.11 (-1.57%) | 6.57 | 6.80 | 7.08K |
| 2024-04-02 | 6.37 | 6.57 | ↑$0.20 (3.14%) | 6.37 | 6.57 | 1.28K |
| 2024-04-01 | 6.40 | 6.39 | ↓$0.01 (-0.16%) | 6.38 | 6.48 | 6.35K |
| 2024-03-28 | 6.40 | 6.36 | ↓$0.04 (-0.63%) | 6.32 | 6.40 | 5.08K |
| 2024-03-27 | 6.32 | 6.33 | ↑$0.01 (0.12%) | 6.32 | 6.34 | 3.65K |
| 2024-03-26 | 6.36 | 6.37 | ↑$0.01 (0.16%) | 6.36 | 6.37 | 1.05K |
| 2024-03-25 | 6.29 | 6.29 | ↑$0.00 (0.01%) | 6.25 | 6.29 | 3.21K |
| 2024-03-22 | 6.07 | 6.20 | ↑$0.13 (2.14%) | 6.04 | 6.20 | 1.97K |
| 2024-03-21 | 6.38 | 6.20 | ↓$0.18 (-2.86%) | 6.00 | 6.40 | 15.25K |
| 2024-03-20 | 6.19 | 6.37 | ↑$0.18 (2.98%) | 6.17 | 6.39 | 2.08K |
| 2024-03-19 | 6.01 | 6.03 | ↑$0.02 (0.33%) | 5.77 | 6.18 | 7.01K |
| 2024-03-18 | 6.69 | 6.27 | ↓$0.42 (-6.28%) | 6.20 | 6.86 | 8.56K |
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