Dark

TRT
Trio-Tech International Common Stock
stock NASDAQ

Market Open

Sep 17, 2026 12:36:46 PM EDT

11.45USD+13.528%(+1.36)155,904

9.89Bid 11.57Ask 1.68Spread

Pre-market

Sep 17, 2026 9:21:30 AM EDT

10.60USD+5.055%(+0.51)4,259

After-hours

Sep 15, 2026 4:37:30 PM EDT

10.25USD+0.294%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	10.9500	11.5000	10.750000	11.4500	+13.479%	155,904	0.000%
2026-09-16	10.1100	10.6000	9.890000	10.0900	-1.561%	128,156	+13.479%
2026-09-15	9.8100	10.3958	9.780000	10.2500	+3.850%	178,515	+11.707%
2026-09-14	9.6200	10.0500	9.550000	9.8700	-2.277%	124,829	+16.008%
2026-09-11	10.1700	10.5148	9.940000	10.1000	+0.698%	88,827	+13.366%
2026-09-10	10.3000	10.3900	9.900000	10.0300	-5.644%	243,410	+14.158%
2026-09-09	10.8100	11.0900	10.432400	10.6300	-1.847%	144,942	+7.714%
2026-09-08	10.6300	11.4200	10.580000	10.8300	+3.045%	175,470	+5.725%
2026-09-04	10.4500	11.0899	10.320000	10.5100	+1.546%	73,405	+8.944%
2026-09-03	10.3600	10.6600	10.245000	10.3500	-1.429%	101,355	+10.628%
2026-09-02	9.7300	10.5800	9.710000	10.5000	+6.491%	121,715	+9.048%
2026-09-01	9.7000	10.0000	9.572000	9.8600	-1.400%	86,088	+16.126%
2026-08-31	9.9500	10.2250	9.705000	10.0000	-0.990%	97,464	+14.500%
2026-08-28	10.4500	10.4500	9.820000	10.1000	-3.626%	187,859	+13.366%
2026-08-27	10.3900	10.9900	10.345752	10.4800	+1.550%	107,040	+9.256%
2026-08-26	10.2700	10.5900	10.200000	10.3200	-0.097%	118,485	+10.950%
2026-08-25	10.3500	10.6800	10.230000	10.3300	+2.379%	119,387	+10.842%
2026-08-24	10.7200	10.7200	10.020000	10.0900	-8.273%	226,251	+13.479%
2026-08-21	11.1500	11.3000	10.630000	11.0000	-1.257%	159,727	+4.091%
2026-08-20	11.1200	11.2900	10.720000	11.1400	-1.590%	185,778	+2.783%
2026-08-19	11.7500	11.8600	10.840000	11.3200	-1.821%	204,796	+1.148%
2026-08-18	11.2000	11.6300	10.901200	11.5300	-0.603%	236,197	-0.694%
2026-08-17	11.4700	12.2234	11.470000	11.6000	+1.222%	272,113	-1.293%
2026-08-14	11.4000	12.1500	11.300000	11.4600	-1.884%	267,814	-0.087%
2026-08-13	11.1000	11.9100	11.100000	11.6800	+2.456%	322,185	-1.969%
2026-08-12	11.4900	11.6300	11.100000	11.4000	+1.968%	187,486	+0.439%
2026-08-11	10.7900	11.2400	10.585000	11.1800	+5.472%	97,349	+2.415%
2026-08-10	11.1500	11.2500	10.530000	10.6000	-4.933%	131,516	+8.019%
2026-08-07	11.0300	11.4900	10.700000	11.1500	+3.336%	159,331	+2.691%
2026-08-06	10.4400	11.1900	10.300100	10.7900	+0.279%	157,833	+6.117%
2026-08-05	11.4700	11.4700	10.750000	10.7600	-6.597%	248,106	+6.413%
2026-08-04	10.4700	11.7896	10.310000	11.5200	+13.498%	446,634	-0.608%
2026-08-03	9.6200	10.2400	9.464100	10.1500	+1.703%	269,525	+12.808%
2026-07-31	10.2100	10.5000	9.800100	9.9800	+1.114%	309,243	+14.729%
2026-07-30	9.5000	10.0600	9.330100	9.8700	+8.462%	268,353	+16.008%
2026-07-29	9.5700	9.6800	8.950000	9.1000	-7.614%	358,177	+25.824%
2026-07-28	9.4200	9.9900	8.800000	9.8500	-0.101%	507,088	+16.244%
2026-07-27	9.4200	9.8899	9.012000	9.8600	+6.826%	513,412	+16.126%
2026-07-24	9.8500	10.0400	9.210000	9.2300	-6.768%	549,784	+24.052%
2026-07-23	9.9400	10.3799	9.580000	9.9000	-1.980%	176,686	+15.657%
2026-07-22	10.1400	10.6100	9.960000	10.1000	-2.604%	163,176	+13.366%
2026-07-21	9.7600	10.8389	9.660000	10.3700	+9.158%	462,533	+10.415%
2026-07-20	10.3400	10.5925	9.400000	9.5000	-6.404%	444,574	+20.526%
2026-07-17	10.0400	10.8500	9.750000	10.1500	-2.871%	529,226	+12.808%
2026-07-16	10.6500	10.9900	10.120000	10.4500	-5.000%	310,220	+9.569%
2026-07-15	12.0600	12.9400	10.570000	11.0000	+7.212%	1,730,882	+4.091%
2026-07-14	9.9500	10.3300	9.805100	10.2600	+5.664%	708,096	+11.598%
2026-07-13	10.1400	10.4800	9.600000	9.7100	-6.365%	258,207	+17.920%
2026-07-10	11.0300	11.0300	10.171000	10.3700	-5.984%	297,978	+10.415%
2026-07-09	11.2600	11.5000	10.770000	11.0300	+1.659%	435,816	+3.808%
2026-07-08	9.5500	10.9100	9.300000	10.8500	+12.087%	424,480	+5.530%
2026-07-07	9.8700	10.1100	9.370000	9.6800	-3.873%	427,388	+18.285%
2026-07-06	10.6100	10.8100	10.050000	10.0700	-2.987%	265,709	+13.704%
2026-07-02	11.1600	11.2100	10.000000	10.3800	-6.486%	582,608	+10.308%
2026-07-01	12.0000	12.1000	11.080000	11.1000	-9.903%	379,804	+3.153%
2026-06-30	11.7500	12.7899	11.720000	12.3200	+5.030%	362,523	-7.062%
2026-06-29	11.8500	12.2800	11.000500	11.7300	-0.340%	598,468	-2.387%
2026-06-26	11.3300	11.9000	11.080000	11.7700	-2.486%	362,843	-2.719%
2026-06-25	13.0300	13.2400	11.660000	12.0700	-3.363%	551,626	-5.137%
2026-06-24	13.8400	13.8400	11.900100	12.4900	-6.582%	568,262	-8.327%
2026-06-23	13.3500	14.0732	13.000600	13.3700	-7.793%	808,709	-14.361%
2026-06-22	16.0000	17.3900	14.300000	14.5000	-8.402%	1,597,565	-21.034%
2026-06-18	16.0000	17.5700	15.300000	15.8300	+7.687%	2,126,924	-27.669%
2026-06-17	13.5700	15.7600	13.350000	14.7000	+16.759%	2,318,664	-22.109%
2026-06-16	12.2000	13.1899	11.580000	12.5900	+5.004%	1,385,950	-9.055%
2026-06-15	11.6000	12.4400	10.850000	11.9900	+9.199%	859,347	-4.504%
2026-06-12	10.2700	11.5600	10.120100	10.9800	+6.913%	488,469	+4.281%
2026-06-11	9.7700	10.4300	9.406300	10.2700	+6.095%	484,815	+11.490%
2026-06-10	9.6800	10.3100	9.420000	9.6800	-3.297%	302,217	+18.285%
2026-06-09	10.3900	10.5250	9.350000	10.0100	-5.028%	937,382	+14.386%
2026-06-08	10.8500	11.3800	10.110000	10.5400	+0.861%	472,086	+8.634%
2026-06-05	12.2000	12.4900	10.060100	10.4500	-17.522%	841,229	+9.569%
2026-06-04	12.3000	13.8300	12.010000	12.6700	+6.203%	995,549	-9.629%
2026-06-03	12.4500	13.3000	11.730100	11.9300	-4.023%	587,533	-4.023%
2026-06-02	12.2300	13.0112	11.710000	12.4300	+1.885%	726,419	-7.884%
2026-06-01	12.4900	12.4900	11.510000	12.2000	-4.013%	760,245	-6.148%
2026-05-29	13.6300	13.6300	12.000000	12.7100	-5.361%	812,779	-9.913%
2026-05-28	14.1500	14.2458	12.910000	13.4300	-4.954%	838,030	-14.743%
2026-05-27	16.0600	16.3200	13.800000	14.1300	-14.982%	1,258,384	-18.967%
2026-05-26	14.7600	17.4200	14.530000	16.6200	+20.260%	1,580,147	-31.107%
2026-05-22	13.4900	14.9579	13.370000	13.8200	+3.832%	1,031,394	-17.149%
2026-05-21	13.5000	14.7000	12.580000	13.3100	+1.758%	1,167,010	-13.974%
2026-05-20	14.2800	14.4000	11.620000	13.0800	-3.965%	2,102,138	-12.462%
2026-05-19	15.0000	15.0000	13.300000	13.6200	-11.097%	1,501,208	-15.932%
2026-05-18	21.0000	21.0000	14.110000	15.3200	-23.591%	3,084,607	-25.261%
2026-05-15	14.9000	21.3800	14.530000	20.0500	+43.010%	4,709,650	-42.893%
2026-05-14	12.0000	14.4780	11.680000	14.0200	+30.540%	2,388,554	-18.331%
2026-05-13	11.5500	11.6400	10.500000	10.7400	-2.452%	724,499	+6.611%
2026-05-12	12.1700	12.4000	10.800000	11.0100	-13.984%	749,115	+3.996%
2026-05-11	12.4600	13.8600	12.010000	12.8000	+3.812%	968,939	-10.547%
2026-05-08	11.8500	12.5500	11.510000	12.3300	+6.293%	593,982	-7.137%
2026-05-07	12.5100	12.5550	11.500000	11.6000	-8.082%	575,506	-1.293%
2026-05-06	13.5600	13.5900	11.800000	12.6200	-6.171%	691,786	-9.271%
2026-05-05	12.5100	13.7000	11.380000	13.4500	+15.253%	638,952	-14.870%
2026-05-04	14.2600	15.4699	11.302000	11.6700	-16.999%	1,045,863	-1.885%
2026-05-01	13.9600	15.9144	12.940100	14.0600	-0.071%	873,138	-18.563%
2026-04-30	11.6000	14.4100	11.590000	14.0700	+26.302%	1,093,870	-18.621%
2026-04-29	12.7600	12.9180	10.750000	11.1400	-8.463%	1,072,955	+2.783%
2026-04-28	12.7500	13.9300	11.505100	12.1700	-13.871%	944,139	-5.916%
2026-04-27	14.2100	15.9000	12.580100	14.1300	-14.467%	2,394,115	-18.967%
2026-04-24	11.8700	19.1000	10.520000	16.5200	+19.884%	7,812,092	-30.690%
2026-04-23	11.0000	16.3500	10.760000	13.7800	+66.828%	31,452,517	-16.909%
2026-04-22	7.1100	8.4700	7.050000	8.2600	+17.163%	549,732	+38.620%
2026-04-21	6.8100	7.0900	6.710000	7.0500	+5.067%	66,362	+62.411%
2026-04-20	7.0500	7.2000	6.600000	6.7100	-4.823%	73,442	+70.641%
2026-04-17	7.0700	7.1200	6.810000	7.0500	+0.284%	89,137	+62.411%
2026-04-16	6.9000	7.2000	6.780000	7.0300	+3.079%	47,241	+62.873%
2026-04-15	7.0500	7.0500	6.760000	6.8200	-2.292%	50,867	+67.889%
2026-04-14	6.6900	7.1100	6.560000	6.9800	+4.491%	91,326	+64.040%
2026-04-13	6.2600	6.9200	6.260000	6.6800	+4.867%	69,972	+71.407%
2026-04-10	6.8800	6.8800	6.220000	6.3700	-7.547%	54,341	+79.749%
2026-04-09	6.7200	6.9300	6.420000	6.8900	+2.074%	80,269	+66.183%
2026-04-08	7.0000	7.0000	6.400000	6.7500	+0.746%	93,330	+69.630%
2026-04-07	6.0500	6.7400	6.050000	6.7000	+11.296%	120,114	+70.896%
2026-04-06	6.0000	6.5501	6.000000	6.0200	+2.906%	64,501	+90.199%
2026-04-02	5.5700	6.1690	5.570000	5.8500	+1.386%	47,423	+95.726%
2026-04-01	5.8900	5.9609	5.760000	5.7700	-0.173%	18,383	+98.440%
2026-03-31	5.5100	6.0027	5.510000	5.7800	+4.332%	16,338	+98.097%
2026-03-30	5.8900	5.8901	5.346700	5.5400	-6.734%	50,879	+106.679%
2026-03-27	6.0500	6.1000	5.750000	5.9400	-2.782%	27,166	+92.761%
2026-03-26	6.2300	6.4930	5.910000	6.1100	-3.323%	49,649	+87.398%
2026-03-25	6.2800	6.3200	6.030000	6.3200	+4.636%	20,922	+81.171%
2026-03-24	6.0200	6.3000	5.910000	6.0400	-0.330%	62,987	+89.570%
2026-03-23	5.9600	6.3899	5.900100	6.0600	+4.124%	90,400	+88.944%
2026-03-20	6.3000	6.3700	5.800000	5.8200	-6.129%	85,166	+96.735%
2026-03-19	6.2400	6.3000	5.900000	6.2000	0.000%	33,943	+84.677%
2026-03-18	6.3400	6.6800	6.200000	6.2000	-2.054%	106,916	+84.677%
2026-03-17	5.8600	6.6000	5.820000	6.3300	+10.087%	194,776	+80.885%
2026-03-16	5.9000	6.1621	5.340000	5.7500	-2.542%	50,910	+99.130%
2026-03-13	6.1800	6.3600	5.700000	5.9000	-4.839%	40,778	+94.068%
2026-03-12	6.1900	6.2600	6.000000	6.2000	+2.990%	43,681	+84.677%
2026-03-11	5.9400	6.2200	5.940000	6.0200	+4.878%	55,984	+90.199%
2026-03-10	5.7500	6.3900	5.600000	5.7400	-0.174%	81,634	+99.477%
2026-03-09	5.4700	5.8400	5.340000	5.7500	+5.119%	57,989	+99.130%
2026-03-06	5.3400	5.8900	5.340000	5.4700	+4.789%	57,982	+109.324%
2026-03-05	4.9000	5.7600	4.900000	5.2200	+7.407%	128,601	+119.349%
2026-03-04	4.5500	5.0700	4.550000	4.8600	+8.000%	55,308	+135.597%
2026-03-03	4.7000	4.9000	4.480000	4.5000	-4.459%	59,973	+154.444%
2026-03-02	4.6700	4.9500	4.610000	4.7100	-3.086%	18,920	+143.100%
2026-02-27	4.8500	4.9651	4.740000	4.8600	-0.410%	22,013	+135.597%
2026-02-26	5.0200	5.2100	4.880000	4.8800	-2.204%	57,570	+134.631%
2026-02-25	4.6900	5.5882	4.690000	4.9900	+8.243%	102,024	+129.459%
2026-02-24	4.5600	4.6925	4.420000	4.6100	+0.655%	28,701	+148.373%
2026-02-23	4.6000	4.7999	4.580000	4.5800	-0.435%	23,343	+150.000%
2026-02-20	4.6300	4.8097	4.600000	4.6000	-4.564%	30,520	+148.913%
2026-02-19	4.6800	4.8423	4.670000	4.8200	+2.553%	12,484	+137.552%
2026-02-18	4.9000	4.9800	4.520000	4.7000	-4.277%	63,744	+143.617%
2026-02-17	5.3700	5.5600	4.810000	4.9100	-14.905%	137,703	+133.198%
2026-02-13	5.6144	5.8400	5.410000	5.7700	+2.124%	53,879	+98.440%
2026-02-12	5.9500	5.9500	5.500000	5.6500	-4.722%	50,833	+102.655%
2026-02-11	5.9900	6.0200	5.670400	5.9300	-0.503%	16,545	+93.086%
2026-02-10	5.7900	6.4600	5.790000	5.9600	+4.378%	64,209	+92.114%
2026-02-09	5.1900	6.0000	5.190000	5.7100	+9.387%	105,810	+100.525%
2026-02-06	5.3600	5.5600	5.220000	5.2200	-2.612%	55,710	+119.349%
2026-02-05	5.3700	5.7500	5.280000	5.3600	-0.186%	49,750	+113.619%
2026-02-04	5.4500	5.6100	5.250000	5.3700	-3.069%	21,767	+113.222%
2026-02-03	5.6900	5.7602	5.300000	5.5400	-2.636%	66,468	+106.679%
2026-02-02	5.6200	5.8300	5.514100	5.6900	+1.066%	83,853	+101.230%
2026-01-30	5.8900	5.8900	5.630000	5.6300	-5.695%	58,820	+103.375%
2026-01-29	6.2500	6.4300	5.890000	5.9700	-4.480%	45,412	+91.792%
2026-01-28	6.1800	6.2500	5.930000	6.2500	+2.459%	29,042	+83.200%
2026-01-27	6.4200	6.6800	6.100000	6.1000	-4.984%	81,325	+87.705%
2026-01-26	6.5200	6.8000	6.420000	6.4200	-1.534%	39,985	+78.349%
2026-01-23	6.7100	6.8600	6.520000	6.5200	-2.687%	41,261	+75.613%
2026-01-22	6.9800	7.0486	6.390000	6.7000	-2.190%	55,239	+70.896%
2026-01-21	7.0000	7.1987	6.850000	6.8500	-1.439%	62,371	+67.153%
2026-01-20	6.6500	7.1900	6.650000	6.9500	+4.669%	92,583	+64.748%
2026-01-16	6.4800	6.7750	6.310100	6.6400	+2.786%	62,669	+72.440%
2026-01-15	6.7500	6.9300	6.290000	6.4600	-5.000%	109,080	+77.245%
2026-01-14	6.7500	6.9000	6.570000	6.8000	+0.592%	31,190	+68.382%
2026-01-13	6.9500	7.0000	6.580000	6.7600	-2.453%	85,507	+69.379%
2026-01-12	7.0300	7.1500	6.790200	6.9300	-2.532%	101,289	+65.224%
2026-01-09	7.1200	7.1500	6.690000	7.1100	-0.837%	129,121	+61.041%
2026-01-08	7.4900	7.4908	6.700100	7.1700	-4.272%	145,558	+59.693%
2026-01-07	6.9300	7.6000	6.730000	7.4900	+7.615%	310,678	+52.870%
2026-01-06	6.1500	7.4050	6.150000	6.9600	+11.538%	295,099	+64.511%
2026-01-05	6.3200	6.6000	6.170000	6.2400	+0.241%	215,930	+83.494%
2026-01-02	6.6250	6.6550	6.015000	6.2250	-5.967%	177,542	+83.936%
2025-12-31	6.7400	6.8990	6.500000	6.6200	-2.216%	101,330	+72.961%
2025-12-30	6.9400	7.0092	6.500000	6.7700	-2.869%	88,496	+69.129%
2025-12-29	7.0450	7.3900	6.865000	6.9700	-0.357%	219,080	+64.275%
2025-12-26	6.5300	7.0600	6.442200	6.9950	+8.618%	208,602	+63.688%
2025-12-24	6.4650	6.6000	6.275000	6.4400	+1.417%	104,306	+77.795%
2025-12-23	6.1350	6.4300	6.050000	6.3500	+2.419%	205,408	+80.315%
2025-12-22	5.2050	6.3250	5.205000	6.2000	+20.272%	237,800	+84.677%
2025-12-19	5.2000	5.2250	5.065000	5.1550	+2.383%	66,654	+122.114%
2025-12-18	5.3350	5.3350	5.000000	5.0350	-2.987%	41,934	+127.408%
2025-12-17	5.2000	5.3478	5.099200	5.1900	-0.288%	44,046	+120.617%
2025-12-16	5.1150	5.2250	4.900000	5.2050	+1.760%	58,170	+119.981%
2025-12-15	4.8050	5.3550	4.727500	5.1150	+6.452%	79,818	+123.851%
2025-12-12	4.9100	4.9500	4.675000	4.8050	-2.437%	46,404	+138.293%
2025-12-11	4.7900	4.9250	4.790000	4.9250	+1.546%	31,968	+132.487%
2025-12-10	4.6650	4.8700	4.657600	4.8500	+3.632%	73,630	+136.082%
2025-12-09	4.6350	4.7500	4.595000	4.6800	+1.739%	30,560	+144.658%
2025-12-08	4.3750	4.6500	4.375000	4.6000	+5.505%	84,118	+148.913%
2025-12-05	4.1000	4.3600	4.100000	4.3600	+2.588%	37,240	+162.615%
2025-12-04	4.2050	4.2500	4.190000	4.2500	+0.830%	16,040	+169.412%
2025-12-03	4.2500	4.2500	4.100000	4.2150	+0.357%	14,152	+171.649%
2025-12-02	4.2200	4.3150	4.200000	4.2000	-0.592%	25,642	+172.619%
2025-12-01	4.6650	4.6650	4.200000	4.2250	-1.499%	19,396	+171.006%
2025-11-28	4.2750	4.5800	4.095000	4.2893	+0.925%	35,510	+166.943%
2025-11-26	4.2550	4.5392	4.250000	4.2500	+0.592%	29,960	+169.412%
2025-11-25	4.4100	4.7500	4.200100	4.2250	-2.985%	104,142	+171.006%
2025-11-24	4.1050	4.4600	4.000000	4.3550	+4.940%	119,724	+162.916%
2025-11-21	4.2350	4.2350	4.005000	4.1500	-2.007%	45,070	+175.904%
2025-11-20	3.8950	4.2500	3.895000	4.2350	+10.143%	57,236	+170.366%
2025-11-19	3.9500	3.9824	3.784400	3.8450	-2.658%	90,712	+197.789%
2025-11-18	3.7750	4.0372	3.775000	3.9500	+6.040%	94,518	+189.873%
2025-11-17	3.3750	3.8650	3.375000	3.7250	+10.370%	77,346	+207.383%
2025-11-14	3.7500	3.7500	3.280000	3.3750	+3.369%	55,216	+239.259%
2025-11-13	3.3050	3.3900	3.250000	3.2650	-1.805%	29,692	+250.689%
2025-11-12	3.3200	3.3600	3.320000	3.3250	-0.449%	23,060	+244.361%
2025-11-11	3.3250	3.3950	3.325000	3.3400	+0.451%	7,896	+242.814%
2025-11-10	3.5000	3.5000	3.325000	3.3250	-2.493%	12,058	+244.361%
2025-11-07	3.4000	3.4950	3.315000	3.4100	+1.791%	9,870	+235.777%
2025-11-06	3.4650	3.4900	3.325000	3.3500	-3.319%	33,418	+241.791%
2025-11-05	3.3900	3.4650	3.350000	3.4650	+4.211%	21,300	+230.447%
2025-11-04	3.5700	3.5950	3.325000	3.3250	-7.510%	29,642	+244.361%
2025-11-03	3.7250	3.8300	3.550000	3.5950	-2.575%	55,012	+218.498%
2025-10-31	3.7650	3.8480	3.605000	3.6900	-4.528%	31,138	+210.298%
2025-10-30	3.8250	3.8700	3.695000	3.8650	+0.651%	32,200	+196.248%
2025-10-29	3.7450	3.8600	3.685000	3.8400	+3.087%	45,818	+198.177%
2025-10-28	3.6500	3.7325	3.565000	3.7250	+3.186%	31,534	+207.383%
2025-10-27	3.6950	3.7500	3.605000	3.6100	+0.139%	41,844	+217.175%
2025-10-24	3.6579	3.6859	3.555000	3.6050	-0.139%	29,760	+217.614%
2025-10-23	3.5750	3.6100	3.550000	3.6100	+1.690%	35,272	+217.175%
2025-10-22	3.6900	3.7000	3.465000	3.5500	-4.570%	56,598	+222.535%
2025-10-21	3.6300	3.8032	3.630000	3.7200	+0.813%	21,432	+207.796%
2025-10-20	3.5500	3.6900	3.550000	3.6900	+3.145%	20,910	+210.298%
2025-10-17	3.7250	3.7450	3.505000	3.5775	-3.311%	27,308	+220.056%
2025-10-16	4.0700	4.0950	3.685100	3.7000	-9.091%	103,072	+209.459%
2025-10-15	4.2400	4.2400	3.922000	4.0700	0.000%	99,920	+181.327%
2025-10-14	3.8200	4.1400	3.800000	4.0700	+5.032%	119,110	+181.327%
2025-10-13	3.6900	3.9385	3.595000	3.8750	+8.392%	124,900	+195.484%
2025-10-10	3.4500	3.5750	3.360000	3.5750	+4.227%	86,104	+220.280%
2025-10-09	3.4000	3.5000	3.340000	3.4300	+2.465%	74,798	+233.819%
2025-10-08	3.1600	3.3750	3.160000	3.3475	+6.608%	132,024	+242.046%
2025-10-07	3.2500	3.2500	3.020000	3.1400	+0.278%	54,996	+264.650%
2025-10-06	2.9825	3.2125	2.913100	3.1313	+6.146%	176,142	+265.663%
2025-10-03	2.9250	2.9500	2.825000	2.9500	+2.609%	34,820	+288.136%
2025-10-02	3.0500	3.0950	2.805000	2.8750	-6.504%	17,456	+298.261%
2025-10-01	3.0000	3.1000	2.995000	3.0750	+3.710%	174,710	+272.358%
2025-09-30	2.8950	2.9750	2.895000	2.9650	+3.130%	21,090	+286.172%
2025-09-29	2.8750	2.8859	2.840000	2.8750	+0.701%	20,160	+298.261%
2025-09-26	2.8400	2.8729	2.825000	2.8550	+1.062%	15,096	+301.051%
2025-09-25	2.8252	2.8361	2.800000	2.8250	-0.703%	9,938	+305.310%
2025-09-24	2.8050	2.8800	2.800000	2.8450	+1.607%	6,270	+302.460%
2025-09-23	2.8998	2.8998	2.800000	2.8000	-1.926%	11,374	+308.929%
2025-09-22	2.7550	2.9798	2.753200	2.8550	+3.630%	99,680	+301.051%
2025-09-19	2.7550	2.7550	2.730000	2.7550	+0.547%	6,646	+315.608%
2025-09-18	2.6548	2.7400	2.635000	2.7400	+6.823%	15,258	+317.883%
2025-09-17	2.7050	2.7050	2.565000	2.5650	-5.000%	4,470	+346.394%
2025-09-16	2.7000	2.7000	2.700000	2.7000	+1.887%	556	+324.074%
2025-09-15	2.6750	2.6750	2.647500	2.6500	+0.952%	9,524	+332.075%
2025-09-12	2.6250	2.6250	2.625000	2.6250	0.000%	2,678	+336.190%
2025-09-11	2.6405	2.6405	2.608200	2.6250	-0.474%	2,220	+336.190%
2025-09-10	2.6500	2.6500	2.560000	2.6375	-0.939%	9,916	+334.123%
2025-09-09	2.6500	2.6750	2.650000	2.6625	-0.653%	5,776	+330.047%
2025-09-08	2.6556	2.6800	2.630000	2.6800	-0.186%	10,446	+327.239%
2025-09-05	2.6850	2.6850	2.685000	2.6850	-2.364%	996	+326.443%
2025-09-04	2.6150	2.7500	2.615000	2.7500	+4.762%	2,186	+316.364%
2025-09-03	2.6500	2.7000	2.615000	2.6250	-0.943%	4,152	+336.190%
2025-09-02	2.6500	2.6500	2.650000	2.6500	-1.119%	706	+332.075%
2025-08-29	2.6551	2.6800	2.655100	2.6800	-0.686%	688	+327.239%
2025-08-28	2.6985	2.6985	2.698500	2.6985	+1.830%	666	+324.310%
2025-08-27	2.6613	2.7400	2.650000	2.6500	+0.952%	5,276	+332.075%
2025-08-26	2.6750	2.6800	2.605000	2.6250	-2.165%	26,268	+336.190%
2025-08-25	2.7000	2.7250	2.683100	2.6831	-1.628%	9,420	+326.745%
2025-08-22	2.7000	2.7275	2.700000	2.7275	-1.267%	1,190	+319.798%
2025-08-21	2.6900	2.7625	2.690000	2.7625	+0.272%	1,766	+314.480%
2025-08-20	2.7250	2.7550	2.725000	2.7550	+4.554%	1,954	+315.608%
2025-08-19	2.8385	2.8385	2.635000	2.6350	-7.300%	15,548	+334.535%
2025-08-18	2.8050	2.8425	2.805000	2.8425	+2.065%	1,282	+302.814%
2025-08-13	2.8790	2.8790	2.785000	2.7850	-0.358%	2,070	+311.131%
2025-08-12	2.7950	2.7950	2.795000	2.7950	-0.068%	748	+309.660%
2025-08-11	2.7750	2.8115	2.770000	2.7969	+0.789%	4,572	+309.382%
2025-08-08	2.7800	2.7840	2.775000	2.7750	-3.310%	1,846	+312.613%
2025-08-07	2.7300	2.8700	2.730000	2.8700	+1.593%	22,144	+298.955%
2025-08-06	2.8250	2.8475	2.825000	2.8250	-1.051%	3,076	+305.310%
2025-08-05	2.8250	2.8675	2.825000	2.8550	+0.883%	7,980	+301.051%
2025-08-04	2.7750	2.8300	2.775000	2.8300	+3.473%	4,588	+304.594%
2025-08-01	2.7250	2.7750	2.725000	2.7350	+0.551%	1,094	+318.647%
2025-07-31	2.6900	2.7250	2.690000	2.7200	+0.741%	7,170	+320.956%
2025-07-30	2.7000	2.7318	2.700000	2.7000	+1.691%	4,180	+324.074%
2025-07-29	2.7125	2.7125	2.655100	2.6551	-0.465%	1,844	+331.246%
2025-07-28	2.7000	2.7649	2.645000	2.6675	-1.020%	10,266	+329.241%
2025-07-25	2.8550	2.8550	2.695000	2.6950	-6.908%	3,722	+324.861%
2025-07-24	2.7925	2.8950	2.700000	2.8950	+7.421%	3,936	+295.509%
2025-07-22	2.6950	2.6950	2.695000	2.6950	-4.140%	2,938	+324.861%
2025-07-21	2.8900	2.8900	2.775000	2.8114	-2.551%	6,984	+307.270%
2025-07-18	2.7850	2.8850	2.785000	2.8850	-0.173%	2,402	+296.880%
2025-07-17	2.6850	2.9000	2.655000	2.8900	+7.836%	18,466	+296.194%
2025-07-16	2.6250	2.8600	2.625000	2.6800	+2.682%	19,582	+327.239%
2025-07-15	2.8500	2.8500	2.610000	2.6100	-3.333%	3,694	+338.697%
2025-07-14	2.6571	2.7000	2.657100	2.7000	-3.571%	1,322	+324.074%
2025-07-11	2.7825	2.8783	2.782500	2.8000	+1.818%	4,116	+308.929%
2025-07-10	2.7200	2.7500	2.638500	2.7500	+3.774%	3,860	+316.364%
2025-07-09	2.7150	2.7150	2.605000	2.6500	+1.533%	7,098	+332.075%
2025-07-08	2.6300	2.7350	2.610000	2.6100	+0.192%	8,254	+338.697%
2025-07-07	2.5600	2.6750	2.560000	2.6050	0.000%	8,922	+339.539%
2025-07-03	2.6550	2.6550	2.605000	2.6050	+0.192%	2,226	+339.539%
2025-07-02	2.6950	2.7538	2.575000	2.6000	-2.439%	13,478	+340.385%
2025-07-01	2.6600	2.7822	2.660000	2.6650	-1.661%	2,502	+329.644%
2025-06-30	2.7300	2.8476	2.705100	2.7100	-1.275%	11,692	+322.509%
2025-06-27	2.7400	2.7450	2.695000	2.7450	-0.182%	21,828	+317.122%
2025-06-26	2.8500	2.9250	2.664700	2.7500	+4.563%	73,732	+316.364%
2025-06-25	2.7400	3.0500	2.550000	2.6300	-6.903%	584,702	+335.361%
2025-06-24	2.7684	2.8950	2.447500	2.8250	+6.203%	78,274	+305.310%
2025-06-23	2.6250	3.1500	2.580000	2.6600	0.000%	211,138	+330.451%
2025-06-20	2.6600	3.0000	2.650000	2.6600	-0.188%	103,942	+330.451%
2025-06-18	2.7739	2.7739	2.635000	2.6650	+1.331%	8,652	+329.644%
2025-06-16	2.8850	2.8850	2.630000	2.6300	-3.041%	2,338	+335.361%
2025-06-13	2.7238	2.7238	2.712500	2.7125	+5.656%	3,308	+322.120%
2025-06-12	2.6000	2.6000	2.567300	2.5673	-4.384%	1,766	+345.994%
2025-06-11	2.6850	2.7390	2.680000	2.6850	+0.562%	5,580	+326.443%
2025-06-10	2.6375	2.6750	2.623300	2.6700	+3.689%	6,374	+328.839%
2025-06-09	2.5725	2.5900	2.560000	2.5750	+0.390%	6,866	+344.660%
2025-06-06	2.5100	2.5750	2.500100	2.5650	+0.242%	55,818	+346.394%
2025-06-05	2.5850	2.5850	2.505100	2.5588	-2.149%	1,820	+347.475%
2025-06-04	2.5275	2.6823	2.527500	2.6150	+7.835%	4,600	+337.859%
2025-06-03	2.5000	2.5000	2.425000	2.4250	-3.194%	1,492	+372.165%
2025-06-02	2.5000	2.5116	2.500000	2.5050	-2.718%	3,624	+357.086%
2025-05-30	2.5300	2.6075	2.530000	2.5750	+0.195%	2,056	+344.660%
2025-05-29	2.5250	2.5700	2.502800	2.5700	+1.782%	4,844	+345.525%
2025-05-28	2.3100	2.5751	2.310000	2.5250	-0.980%	12,524	+353.465%
2025-05-27	2.5600	2.6000	2.500000	2.5500	-1.449%	11,290	+349.020%
2025-05-23	2.6288	2.6288	2.587500	2.5875	+2.071%	3,708	+342.512%
2025-05-22	2.6450	2.6601	2.505000	2.5350	+0.198%	29,770	+351.677%
2025-05-21	2.5150	2.6375	2.515000	2.5300	-2.692%	16,118	+352.569%
2025-05-20	2.5250	2.6200	2.525000	2.6000	+2.767%	2,740	+340.385%
2025-05-19	2.4750	2.5583	2.475000	2.5300	+2.222%	2,918	+352.569%
2025-05-16	2.5050	2.5250	2.472400	2.4750	-3.131%	11,094	+362.626%
2025-05-15	2.4615	2.5550	2.461500	2.5550	+5.144%	10,918	+348.141%
2025-05-14	2.4550	2.4750	2.430000	2.4300	-2.233%	14,892	+371.193%
2025-05-13	2.5500	2.5500	2.454100	2.4855	-6.208%	10,518	+360.672%
2025-05-12	2.6450	2.8450	2.645000	2.6500	-5.110%	14,086	+332.075%
2025-05-09	2.7927	2.7927	2.792700	2.7927	+4.400%	1,194	+309.997%
2025-05-08	2.6500	2.6750	2.650000	2.6750	+2.294%	2,116	+328.037%
2025-05-07	2.6100	2.6800	2.600000	2.6150	-1.134%	12,216	+337.859%
2025-05-06	2.5850	2.7550	2.585000	2.6450	-0.564%	7,116	+332.892%
2025-05-05	2.6500	2.8432	2.550000	2.6600	+2.308%	31,942	+330.451%
2025-05-02	2.5650	2.7550	2.565000	2.6000	+3.792%	24,022	+340.385%
2025-05-01	2.4764	2.5500	2.450000	2.5050	-2.907%	1,056	+357.086%
2025-04-30	2.5050	2.5800	2.500000	2.5800	+3.200%	1,862	+343.798%
2025-04-29	2.4650	2.5300	2.465000	2.5000	+0.080%	4,296	+358.000%
2025-04-28	2.4550	2.5350	2.455000	2.4980	-1.654%	9,680	+358.367%
2025-04-25	2.5000	2.5500	2.500000	2.5400	-1.931%	12,280	+350.787%
2025-04-24	2.5000	2.5900	2.425000	2.5900	+1.569%	13,688	+342.085%
2025-04-23	2.5000	2.5500	2.500000	2.5500	+4.082%	5,900	+349.020%
2025-04-22	2.4850	2.4944	2.450000	2.4500	-1.408%	9,336	+367.347%
2025-04-21	2.5750	2.5750	2.475000	2.4850	-2.358%	8,468	+360.765%
2025-04-17	2.5200	2.5500	2.450000	2.5450	+1.597%	8,398	+349.902%
2025-04-16	2.5000	2.5275	2.500000	2.5050	0.000%	4,994	+357.086%
2025-04-15	2.6250	2.6250	2.505000	2.5050	-3.839%	3,310	+357.086%
2025-04-14	2.8000	2.8500	2.575000	2.6050	-4.927%	38,820	+339.539%
2025-04-11	2.7700	2.8950	2.650000	2.7400	+3.008%	101,114	+317.883%
2025-04-10	2.8000	2.8900	2.650000	2.6600	-3.971%	73,208	+330.451%
2025-04-09	2.8184	2.8184	2.555000	2.7700	-1.423%	19,508	+313.357%
2025-04-08	2.9375	2.9750	2.810000	2.8100	-2.936%	12,162	+307.473%
2025-04-07	2.8450	3.0175	2.845000	2.8950	-1.363%	13,628	+295.509%
2025-04-04	2.8300	3.0000	2.830000	2.9350	-2.975%	4,864	+290.119%
2025-04-03	2.9600	3.0250	2.875000	3.0250	0.000%	34,012	+278.512%
2025-04-02	2.9600	3.0900	2.960000	3.0250	-0.329%	7,442	+278.512%
2025-04-01	2.9500	3.0488	2.950000	3.0350	+1.336%	35,150	+277.265%
2025-03-31	2.9750	2.9950	2.950000	2.9950	-1.958%	5,542	+282.304%
2025-03-28	3.1429	3.1429	3.000000	3.0548	-3.022%	13,970	+274.820%
2025-03-27	3.1200	3.1500	3.088000	3.1500	+0.800%	6,576	+263.492%
2025-03-26	3.1250	3.1250	3.090000	3.1250	+0.644%	7,344	+266.400%
2025-03-25	3.1150	3.2500	3.052000	3.1050	-0.321%	14,192	+268.760%
2025-03-24	3.2000	3.2250	3.115000	3.1150	-2.504%	9,784	+267.576%

.dark-mode .S5sYS9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5sYS9{ color: #333333; background-color: white; border: 2px solid #333333; }TRTTrio-Tech International Common Stockstock NASDAQ

TRT
Trio-Tech International Common Stock
stock NASDAQ