Dark

TRT
Trio-Tech International
stock NYSEAMERICAN

At Close

Aug 26, 2026 3:59:40 PM EDT

10.27USD-0.581%(-0.06)104,423

8.85Bid 11.87Ask 3.02Spread

Pre-market

Aug 26, 2026 9:14:30 AM EDT

10.20USD-1.258%(-0.13)2,062

After-hours

Aug 26, 2026 4:43:30 PM EDT

10.20USD-0.682%(-0.07)1,034

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	10.3900	10.5900	10.1800	10.2700	-0.581%	104,423	0.000%
2026-08-25	10.3500	10.6800	10.2300	10.3300	+2.379%	119,387	-0.581%
2026-08-24	10.7200	10.7200	10.0200	10.0900	-8.273%	226,251	+1.784%
2026-08-21	11.1500	11.3000	10.6300	11.0000	-1.257%	159,727	-6.636%
2026-08-20	11.1200	11.2900	10.7200	11.1400	-1.590%	185,778	-7.810%
2026-08-19	11.7500	11.8600	10.8400	11.3200	-1.821%	204,796	-9.276%
2026-08-18	11.2000	11.6300	10.9012	11.5300	-0.603%	236,197	-10.928%
2026-08-17	11.4700	12.2234	11.4700	11.6000	+1.222%	272,113	-11.466%
2026-08-14	11.4000	12.1500	11.3000	11.4600	-1.884%	267,814	-10.384%
2026-08-13	11.1000	11.9100	11.1000	11.6800	+2.456%	322,185	-12.072%
2026-08-12	11.4900	11.6300	11.1000	11.4000	+1.968%	187,486	-9.912%
2026-08-11	10.7900	11.2400	10.5850	11.1800	+5.472%	97,349	-8.140%
2026-08-10	11.1500	11.2500	10.5300	10.6000	-4.933%	131,516	-3.113%
2026-08-07	11.0300	11.4900	10.7000	11.1500	+3.336%	159,331	-7.892%
2026-08-06	10.4400	11.1900	10.3001	10.7900	+0.279%	157,833	-4.819%
2026-08-05	11.4700	11.4700	10.7500	10.7600	-6.597%	248,106	-4.554%
2026-08-04	10.4700	11.7896	10.3100	11.5200	+13.498%	446,634	-10.851%
2026-08-03	9.6200	10.2400	9.4641	10.1500	+1.703%	269,525	+1.182%
2026-07-31	10.2100	10.5000	9.8001	9.9800	+1.114%	309,243	+2.906%
2026-07-30	9.5000	10.0600	9.3301	9.8700	+8.462%	268,353	+4.053%
2026-07-29	9.5700	9.6800	8.9500	9.1000	-7.614%	358,177	+12.857%
2026-07-28	9.4200	9.9900	8.8000	9.8500	-0.101%	507,088	+4.264%
2026-07-27	9.4200	9.8899	9.0120	9.8600	+6.826%	513,412	+4.158%
2026-07-24	9.8500	10.0400	9.2100	9.2300	-6.768%	549,784	+11.268%
2026-07-23	9.9400	10.3799	9.5800	9.9000	-1.980%	176,686	+3.737%
2026-07-22	10.1400	10.6100	9.9600	10.1000	-2.604%	163,176	+1.683%
2026-07-21	9.7600	10.8389	9.6600	10.3700	+9.158%	462,533	-0.964%
2026-07-20	10.3400	10.5925	9.4000	9.5000	-6.404%	444,574	+8.105%
2026-07-17	10.0400	10.8500	9.7500	10.1500	-2.871%	529,226	+1.182%
2026-07-16	10.6500	10.9900	10.1200	10.4500	-5.000%	310,220	-1.722%
2026-07-15	12.0600	12.9400	10.5700	11.0000	+7.212%	1,730,882	-6.636%
2026-07-14	9.9500	10.3300	9.8051	10.2600	+5.664%	708,096	+0.097%
2026-07-13	10.1400	10.4800	9.6000	9.7100	-6.365%	258,207	+5.767%
2026-07-10	11.0300	11.0300	10.1710	10.3700	-5.984%	297,978	-0.964%
2026-07-09	11.2600	11.5000	10.7700	11.0300	+1.659%	435,816	-6.890%
2026-07-08	9.5500	10.9100	9.3000	10.8500	+12.087%	424,480	-5.346%
2026-07-07	9.8700	10.1100	9.3700	9.6800	-3.873%	427,388	+6.095%
2026-07-06	10.6100	10.8100	10.0500	10.0700	-2.987%	265,709	+1.986%
2026-07-02	11.1600	11.2100	10.0000	10.3800	-6.486%	582,608	-1.060%
2026-07-01	12.0000	12.1000	11.0800	11.1000	-9.903%	379,804	-7.477%
2026-06-30	11.7500	12.7899	11.7200	12.3200	+5.030%	362,523	-16.640%
2026-06-29	11.8500	12.2800	11.0005	11.7300	-0.340%	598,468	-12.447%
2026-06-26	11.3300	11.9000	11.0800	11.7700	-2.486%	362,843	-12.744%
2026-06-25	13.0300	13.2400	11.6600	12.0700	-3.363%	551,626	-14.913%
2026-06-24	13.8400	13.8400	11.9001	12.4900	-6.582%	568,262	-17.774%
2026-06-23	13.3500	14.0732	13.0006	13.3700	-7.793%	808,709	-23.186%
2026-06-22	16.0000	17.3900	14.3000	14.5000	-8.402%	1,597,565	-29.172%
2026-06-18	16.0000	17.5700	15.3000	15.8300	+7.687%	2,126,924	-35.123%
2026-06-17	13.5700	15.7600	13.3500	14.7000	+16.759%	2,318,664	-30.136%
2026-06-16	12.2000	13.1899	11.5800	12.5900	+5.004%	1,385,950	-18.427%
2026-06-15	11.6000	12.4400	10.8500	11.9900	+9.199%	859,347	-14.345%
2026-06-12	10.2700	11.5600	10.1201	10.9800	+6.913%	488,469	-6.466%
2026-06-11	9.7700	10.4300	9.4063	10.2700	+6.095%	484,815	0.000%
2026-06-10	9.6800	10.3100	9.4200	9.6800	-3.297%	302,217	+6.095%
2026-06-09	10.3900	10.5250	9.3500	10.0100	-5.028%	937,382	+2.597%
2026-06-08	10.8500	11.3800	10.1100	10.5400	+0.861%	472,086	-2.562%
2026-06-05	12.2000	12.4900	10.0601	10.4500	-17.522%	841,229	-1.722%
2026-06-04	12.3000	13.8300	12.0100	12.6700	+6.203%	995,549	-18.942%
2026-06-03	12.4500	13.3000	11.7301	11.9300	-4.023%	587,533	-13.915%
2026-06-02	12.2300	13.0112	11.7100	12.4300	+1.885%	726,419	-17.377%
2026-06-01	12.4900	12.4900	11.5100	12.2000	-4.013%	760,245	-15.820%
2026-05-29	13.6300	13.6300	12.0000	12.7100	-5.361%	812,779	-19.197%
2026-05-28	14.1500	14.2458	12.9100	13.4300	-4.954%	838,030	-23.529%
2026-05-27	16.0600	16.3200	13.8000	14.1300	-14.982%	1,258,384	-27.318%
2026-05-26	14.7600	17.4200	14.5300	16.6200	+20.260%	1,580,147	-38.207%
2026-05-22	13.4900	14.9579	13.3700	13.8200	+3.832%	1,031,394	-25.687%
2026-05-21	13.5000	14.7000	12.5800	13.3100	+1.758%	1,167,010	-22.840%
2026-05-20	14.2800	14.4000	11.6200	13.0800	-3.965%	2,102,138	-21.483%
2026-05-19	15.0000	15.0000	13.3000	13.6200	-11.097%	1,501,208	-24.596%
2026-05-18	21.0000	21.0000	14.1100	15.3200	-23.591%	3,084,607	-32.963%
2026-05-15	14.9000	21.3800	14.5300	20.0500	+43.010%	4,709,650	-48.778%
2026-05-14	12.0000	14.4780	11.6800	14.0200	+30.540%	2,388,554	-26.748%
2026-05-13	11.5500	11.6400	10.5000	10.7400	-2.452%	724,499	-4.376%
2026-05-12	12.1700	12.4000	10.8000	11.0100	-13.984%	749,115	-6.721%
2026-05-11	12.4600	13.8600	12.0100	12.8000	+3.812%	968,939	-19.766%
2026-05-08	11.8500	12.5500	11.5100	12.3300	+6.293%	593,982	-16.707%
2026-05-07	12.5100	12.5550	11.5000	11.6000	-8.082%	575,506	-11.466%
2026-05-06	13.5600	13.5900	11.8000	12.6200	-6.171%	691,786	-18.621%
2026-05-05	12.5100	13.7000	11.3800	13.4500	+15.253%	638,952	-23.643%
2026-05-04	14.2600	15.4699	11.3020	11.6700	-16.999%	1,045,863	-11.997%
2026-05-01	13.9600	15.9144	12.9401	14.0600	-0.071%	873,138	-26.956%
2026-04-30	11.6000	14.4100	11.5900	14.0700	+26.302%	1,093,870	-27.008%
2026-04-29	12.7600	12.9180	10.7500	11.1400	-8.463%	1,072,955	-7.810%
2026-04-28	12.7500	13.9300	11.5051	12.1700	-13.871%	944,139	-15.612%
2026-04-27	14.2100	15.9000	12.5801	14.1300	-14.467%	2,394,115	-27.318%
2026-04-24	11.8700	19.1000	10.5200	16.5200	+19.884%	7,812,092	-37.833%
2026-04-23	11.0000	16.3500	10.7600	13.7800	+66.828%	31,452,517	-25.472%
2026-04-22	7.1100	8.4700	7.0500	8.2600	+17.163%	549,732	+24.334%
2026-04-21	6.8100	7.0900	6.7100	7.0500	+5.067%	66,362	+45.674%
2026-04-20	7.0500	7.2000	6.6000	6.7100	-4.823%	73,442	+53.055%
2026-04-17	7.0700	7.1200	6.8100	7.0500	+0.284%	89,137	+45.674%
2026-04-16	6.9000	7.2000	6.7800	7.0300	+3.079%	47,241	+46.088%
2026-04-15	7.0500	7.0500	6.7600	6.8200	-2.292%	50,867	+50.587%
2026-04-14	6.6900	7.1100	6.5600	6.9800	+4.491%	91,326	+47.135%
2026-04-13	6.2600	6.9200	6.2600	6.6800	+4.867%	69,972	+53.743%
2026-04-10	6.8800	6.8800	6.2200	6.3700	-7.547%	54,341	+61.224%
2026-04-09	6.7200	6.9300	6.4200	6.8900	+2.074%	80,269	+49.057%
2026-04-08	7.0000	7.0000	6.4000	6.7500	+0.746%	93,330	+52.148%
2026-04-07	6.0500	6.7400	6.0500	6.7000	+11.296%	120,114	+53.284%
2026-04-06	6.0000	6.5501	6.0000	6.0200	+2.906%	64,501	+70.598%
2026-04-02	5.5700	6.1690	5.5700	5.8500	+1.386%	47,423	+75.556%
2026-04-01	5.8900	5.9609	5.7600	5.7700	-0.173%	18,383	+77.990%
2026-03-31	5.5100	6.0027	5.5100	5.7800	+4.332%	16,338	+77.682%
2026-03-30	5.8900	5.8901	5.3467	5.5400	-6.734%	50,879	+85.379%
2026-03-27	6.0500	6.1000	5.7500	5.9400	-2.782%	27,166	+72.896%
2026-03-26	6.2300	6.4930	5.9100	6.1100	-3.323%	49,649	+68.085%
2026-03-25	6.2800	6.3200	6.0300	6.3200	+4.636%	20,922	+62.500%
2026-03-24	6.0200	6.3000	5.9100	6.0400	-0.330%	62,987	+70.033%
2026-03-23	5.9600	6.3899	5.9001	6.0600	+4.124%	90,400	+69.472%
2026-03-20	6.3000	6.3700	5.8000	5.8200	-6.129%	85,166	+76.460%
2026-03-19	6.2400	6.3000	5.9000	6.2000	0.000%	33,943	+65.645%
2026-03-18	6.3400	6.6800	6.2000	6.2000	-2.054%	106,916	+65.645%
2026-03-17	5.8600	6.6000	5.8200	6.3300	+10.087%	194,776	+62.243%
2026-03-16	5.9000	6.1621	5.3400	5.7500	-2.542%	50,910	+78.609%
2026-03-13	6.1800	6.3600	5.7000	5.9000	-4.839%	40,778	+74.068%
2026-03-12	6.1900	6.2600	6.0000	6.2000	+2.990%	43,681	+65.645%
2026-03-11	5.9400	6.2200	5.9400	6.0200	+4.878%	55,984	+70.598%
2026-03-10	5.7500	6.3900	5.6000	5.7400	-0.174%	81,634	+78.920%
2026-03-09	5.4700	5.8400	5.3400	5.7500	+5.119%	57,989	+78.609%
2026-03-06	5.3400	5.8900	5.3400	5.4700	+4.789%	57,982	+87.751%
2026-03-05	4.9000	5.7600	4.9000	5.2200	+7.407%	128,601	+96.743%
2026-03-04	4.5500	5.0700	4.5500	4.8600	+8.000%	55,308	+111.317%
2026-03-03	4.7000	4.9000	4.4800	4.5000	-4.459%	59,973	+128.222%
2026-03-02	4.6700	4.9500	4.6100	4.7100	-3.086%	18,920	+118.047%
2026-02-27	4.8500	4.9651	4.7400	4.8600	-0.410%	22,013	+111.317%
2026-02-26	5.0200	5.2100	4.8800	4.8800	-2.204%	57,570	+110.451%
2026-02-25	4.6900	5.5882	4.6900	4.9900	+8.243%	102,024	+105.812%
2026-02-24	4.5600	4.6925	4.4200	4.6100	+0.655%	28,701	+122.777%
2026-02-23	4.6000	4.7999	4.5800	4.5800	-0.435%	23,343	+124.236%
2026-02-20	4.6300	4.8097	4.6000	4.6000	-4.564%	30,520	+123.261%
2026-02-19	4.6800	4.8423	4.6700	4.8200	+2.553%	12,484	+113.071%
2026-02-18	4.9000	4.9800	4.5200	4.7000	-4.277%	63,744	+118.511%
2026-02-17	5.3700	5.5600	4.8100	4.9100	-14.905%	137,703	+109.165%
2026-02-13	5.6144	5.8400	5.4100	5.7700	+2.124%	53,879	+77.990%
2026-02-12	5.9500	5.9500	5.5000	5.6500	-4.722%	50,833	+81.770%
2026-02-11	5.9900	6.0200	5.6704	5.9300	-0.503%	16,545	+73.187%
2026-02-10	5.7900	6.4600	5.7900	5.9600	+4.378%	64,209	+72.315%
2026-02-09	5.1900	6.0000	5.1900	5.7100	+9.387%	105,810	+79.860%
2026-02-06	5.3600	5.5600	5.2200	5.2200	-2.612%	55,710	+96.743%
2026-02-05	5.3700	5.7500	5.2800	5.3600	-0.186%	49,750	+91.604%
2026-02-04	5.4500	5.6100	5.2500	5.3700	-3.069%	21,767	+91.248%
2026-02-03	5.6900	5.7602	5.3000	5.5400	-2.636%	66,468	+85.379%
2026-02-02	5.6200	5.8300	5.5141	5.6900	+1.066%	83,853	+80.492%
2026-01-30	5.8900	5.8900	5.6300	5.6300	-5.695%	58,820	+82.416%
2026-01-29	6.2500	6.4300	5.8900	5.9700	-4.480%	45,412	+72.027%
2026-01-28	6.1800	6.2500	5.9300	6.2500	+2.459%	29,042	+64.320%
2026-01-27	6.4200	6.6800	6.1000	6.1000	-4.984%	81,325	+68.361%
2026-01-26	6.5200	6.8000	6.4200	6.4200	-1.534%	39,985	+59.969%
2026-01-23	6.7100	6.8600	6.5200	6.5200	-2.687%	41,261	+57.515%
2026-01-22	6.9800	7.0486	6.3900	6.7000	-2.190%	55,239	+53.284%
2026-01-21	7.0000	7.1987	6.8500	6.8500	-1.439%	62,371	+49.927%
2026-01-20	6.6500	7.1900	6.6500	6.9500	+4.669%	92,583	+47.770%
2026-01-16	6.4800	6.7750	6.3101	6.6400	+2.786%	62,669	+54.669%
2026-01-15	6.7500	6.9300	6.2900	6.4600	-5.000%	109,080	+58.978%
2026-01-14	6.7500	6.9000	6.5700	6.8000	+0.592%	31,190	+51.029%
2026-01-13	6.9500	7.0000	6.5800	6.7600	-2.453%	85,507	+51.923%
2026-01-12	7.0300	7.1500	6.7902	6.9300	-2.532%	101,289	+48.196%
2026-01-09	7.1200	7.1500	6.6900	7.1100	-0.837%	129,121	+44.444%
2026-01-08	7.4900	7.4908	6.7001	7.1700	-4.272%	145,558	+43.236%
2026-01-07	6.9300	7.6000	6.7300	7.4900	+7.615%	310,678	+37.116%
2026-01-06	6.1500	7.4050	6.1500	6.9600	+11.538%	295,099	+47.557%
2026-01-05	6.3200	6.6000	6.1700	6.2400	+0.241%	215,930	+64.583%
2026-01-02	6.6250	6.6550	6.0150	6.2250	-5.967%	177,542	+64.980%
2025-12-31	6.7400	6.8990	6.5000	6.6200	-2.216%	101,330	+55.136%
2025-12-30	6.9400	7.0092	6.5000	6.7700	-2.869%	88,496	+51.699%
2025-12-29	7.0450	7.3900	6.8650	6.9700	-0.357%	219,080	+47.346%
2025-12-26	6.5300	7.0600	6.4422	6.9950	+8.618%	208,602	+46.819%
2025-12-24	6.4650	6.6000	6.2750	6.4400	+1.417%	104,306	+59.472%
2025-12-23	6.1350	6.4300	6.0500	6.3500	+2.419%	205,408	+61.732%
2025-12-22	5.2050	6.3250	5.2050	6.2000	+20.272%	237,800	+65.645%
2025-12-19	5.2000	5.2250	5.0650	5.1550	+2.383%	66,654	+99.224%
2025-12-18	5.3350	5.3350	5.0000	5.0350	-2.987%	41,934	+103.972%
2025-12-17	5.2000	5.3478	5.0992	5.1900	-0.288%	44,046	+97.881%
2025-12-16	5.1150	5.2250	4.9000	5.2050	+1.760%	58,170	+97.310%
2025-12-15	4.8050	5.3550	4.7275	5.1150	+6.452%	79,818	+100.782%
2025-12-12	4.9100	4.9500	4.6750	4.8050	-2.437%	46,404	+113.736%
2025-12-11	4.7900	4.9250	4.7900	4.9250	+1.546%	31,968	+108.528%
2025-12-10	4.6650	4.8700	4.6576	4.8500	+3.632%	73,630	+111.753%
2025-12-09	4.6350	4.7500	4.5950	4.6800	+1.739%	30,560	+119.444%
2025-12-08	4.3750	4.6500	4.3750	4.6000	+5.505%	84,118	+123.261%
2025-12-05	4.1000	4.3600	4.1000	4.3600	+2.588%	37,240	+135.550%
2025-12-04	4.2050	4.2500	4.1900	4.2500	+0.830%	16,040	+141.647%
2025-12-03	4.2500	4.2500	4.1000	4.2150	+0.357%	14,152	+143.654%
2025-12-02	4.2200	4.3150	4.2000	4.2000	-0.592%	25,642	+144.524%
2025-12-01	4.6650	4.6650	4.2000	4.2250	-1.499%	19,396	+143.077%
2025-11-28	4.2750	4.5800	4.0950	4.2893	+0.925%	35,510	+139.433%
2025-11-26	4.2550	4.5392	4.2500	4.2500	+0.592%	29,960	+141.647%
2025-11-25	4.4100	4.7500	4.2001	4.2250	-2.985%	104,142	+143.077%
2025-11-24	4.1050	4.4600	4.0000	4.3550	+4.940%	119,724	+135.821%
2025-11-21	4.2350	4.2350	4.0050	4.1500	-2.007%	45,070	+147.470%
2025-11-20	3.8950	4.2500	3.8950	4.2350	+10.143%	57,236	+142.503%
2025-11-19	3.9500	3.9824	3.7844	3.8450	-2.658%	90,712	+167.100%
2025-11-18	3.7750	4.0372	3.7750	3.9500	+6.040%	94,518	+160.000%
2025-11-17	3.3750	3.8650	3.3750	3.7250	+10.370%	77,346	+175.705%
2025-11-14	3.7500	3.7500	3.2800	3.3750	+3.369%	55,216	+204.296%
2025-11-13	3.3050	3.3900	3.2500	3.2650	-1.805%	29,692	+214.548%
2025-11-12	3.3200	3.3600	3.3200	3.3250	-0.449%	23,060	+208.872%
2025-11-11	3.3250	3.3950	3.3250	3.3400	+0.451%	7,896	+207.485%
2025-11-10	3.5000	3.5000	3.3250	3.3250	-2.493%	12,058	+208.872%
2025-11-07	3.4000	3.4950	3.3150	3.4100	+1.791%	9,870	+201.173%
2025-11-06	3.4650	3.4900	3.3250	3.3500	-3.319%	33,418	+206.567%
2025-11-05	3.3900	3.4650	3.3500	3.4650	+4.211%	21,300	+196.392%
2025-11-04	3.5700	3.5950	3.3250	3.3250	-7.510%	29,642	+208.872%
2025-11-03	3.7250	3.8300	3.5500	3.5950	-2.575%	55,012	+185.675%
2025-10-31	3.7650	3.8480	3.6050	3.6900	-4.528%	31,138	+178.320%
2025-10-30	3.8250	3.8700	3.6950	3.8650	+0.651%	32,200	+165.718%
2025-10-29	3.7450	3.8600	3.6850	3.8400	+3.087%	45,818	+167.448%
2025-10-28	3.6500	3.7325	3.5650	3.7250	+3.186%	31,534	+175.705%
2025-10-27	3.6950	3.7500	3.6050	3.6100	+0.139%	41,844	+184.488%
2025-10-24	3.6579	3.6859	3.5550	3.6050	-0.139%	29,760	+184.882%
2025-10-23	3.5750	3.6100	3.5500	3.6100	+1.690%	35,272	+184.488%
2025-10-22	3.6900	3.7000	3.4650	3.5500	-4.570%	56,598	+189.296%
2025-10-21	3.6300	3.8032	3.6300	3.7200	+0.813%	21,432	+176.075%
2025-10-20	3.5500	3.6900	3.5500	3.6900	+3.145%	20,910	+178.320%
2025-10-17	3.7250	3.7450	3.5050	3.5775	-3.311%	27,308	+187.072%
2025-10-16	4.0700	4.0950	3.6851	3.7000	-9.091%	103,072	+177.568%
2025-10-15	4.2400	4.2400	3.9220	4.0700	0.000%	99,920	+152.334%
2025-10-14	3.8200	4.1400	3.8000	4.0700	+5.032%	119,110	+152.334%
2025-10-13	3.6900	3.9385	3.5950	3.8750	+8.392%	124,900	+165.032%
2025-10-10	3.4500	3.5750	3.3600	3.5750	+4.227%	86,104	+187.273%
2025-10-09	3.4000	3.5000	3.3400	3.4300	+2.465%	74,798	+199.417%
2025-10-08	3.1600	3.3750	3.1600	3.3475	+6.608%	132,024	+206.796%
2025-10-07	3.2500	3.2500	3.0200	3.1400	+0.278%	54,996	+227.070%
2025-10-06	2.9825	3.2125	2.9131	3.1313	+6.146%	176,142	+227.979%
2025-10-03	2.9250	2.9500	2.8250	2.9500	+2.609%	34,820	+248.136%
2025-10-02	3.0500	3.0950	2.8050	2.8750	-6.504%	17,456	+257.217%
2025-10-01	3.0000	3.1000	2.9950	3.0750	+3.710%	174,710	+233.984%
2025-09-30	2.8950	2.9750	2.8950	2.9650	+3.130%	21,090	+246.374%
2025-09-29	2.8750	2.8859	2.8400	2.8750	+0.701%	20,160	+257.217%
2025-09-26	2.8400	2.8729	2.8250	2.8550	+1.062%	15,096	+259.720%
2025-09-25	2.8252	2.8361	2.8000	2.8250	-0.703%	9,938	+263.540%
2025-09-24	2.8050	2.8800	2.8000	2.8450	+1.607%	6,270	+260.984%
2025-09-23	2.8998	2.8998	2.8000	2.8000	-1.926%	11,374	+266.786%
2025-09-22	2.7550	2.9798	2.7532	2.8550	+3.630%	99,680	+259.720%
2025-09-19	2.7550	2.7550	2.7300	2.7550	+0.547%	6,646	+272.777%
2025-09-18	2.6548	2.7400	2.6350	2.7400	+6.823%	15,258	+274.818%
2025-09-17	2.7050	2.7050	2.5650	2.5650	-5.000%	4,470	+300.390%
2025-09-16	2.7000	2.7000	2.7000	2.7000	+1.887%	556	+280.370%
2025-09-15	2.6750	2.6750	2.6475	2.6500	+0.952%	9,524	+287.547%
2025-09-12	2.6250	2.6250	2.6250	2.6250	0.000%	2,678	+291.238%
2025-09-11	2.6405	2.6405	2.6082	2.6250	-0.474%	2,220	+291.238%
2025-09-10	2.6500	2.6500	2.5600	2.6375	-0.939%	9,916	+289.384%
2025-09-09	2.6500	2.6750	2.6500	2.6625	-0.653%	5,776	+285.728%
2025-09-08	2.6556	2.6800	2.6300	2.6800	-0.186%	10,446	+283.209%
2025-09-05	2.6850	2.6850	2.6850	2.6850	-2.364%	996	+282.495%
2025-09-04	2.6150	2.7500	2.6150	2.7500	+4.762%	2,186	+273.455%
2025-09-03	2.6500	2.7000	2.6150	2.6250	-0.943%	4,152	+291.238%
2025-09-02	2.6500	2.6500	2.6500	2.6500	-1.119%	706	+287.547%
2025-08-29	2.6551	2.6800	2.6551	2.6800	-0.686%	688	+283.209%
2025-08-28	2.6985	2.6985	2.6985	2.6985	+1.830%	666	+280.582%
2025-08-27	2.6613	2.7400	2.6500	2.6500	+0.952%	5,276	+287.547%
2025-08-26	2.6750	2.6800	2.6050	2.6250	-2.165%	26,268	+291.238%
2025-08-25	2.7000	2.7250	2.6831	2.6831	-1.628%	9,420	+282.766%
2025-08-22	2.7000	2.7275	2.7000	2.7275	-1.267%	1,190	+276.535%
2025-08-21	2.6900	2.7625	2.6900	2.7625	+0.272%	1,766	+271.765%
2025-08-20	2.7250	2.7550	2.7250	2.7550	+4.554%	1,954	+272.777%
2025-08-19	2.8385	2.8385	2.6350	2.6350	-7.300%	15,548	+289.753%
2025-08-18	2.8050	2.8425	2.8050	2.8425	+2.065%	1,282	+261.302%
2025-08-13	2.8790	2.8790	2.7850	2.7850	-0.358%	2,070	+268.761%
2025-08-12	2.7950	2.7950	2.7950	2.7950	-0.068%	748	+267.442%
2025-08-11	2.7750	2.8115	2.7700	2.7969	+0.789%	4,572	+267.192%
2025-08-08	2.7800	2.7840	2.7750	2.7750	-3.310%	1,846	+270.090%
2025-08-07	2.7300	2.8700	2.7300	2.8700	+1.593%	22,144	+257.840%
2025-08-06	2.8250	2.8475	2.8250	2.8250	-1.051%	3,076	+263.540%
2025-08-05	2.8250	2.8675	2.8250	2.8550	+0.883%	7,980	+259.720%
2025-08-04	2.7750	2.8300	2.7750	2.8300	+3.473%	4,588	+262.898%
2025-08-01	2.7250	2.7750	2.7250	2.7350	+0.551%	1,094	+275.503%
2025-07-31	2.6900	2.7250	2.6900	2.7200	+0.741%	7,170	+277.574%
2025-07-30	2.7000	2.7318	2.7000	2.7000	+1.691%	4,180	+280.370%
2025-07-29	2.7125	2.7125	2.6551	2.6551	-0.465%	1,844	+286.803%
2025-07-28	2.7000	2.7649	2.6450	2.6675	-1.020%	10,266	+285.005%
2025-07-25	2.8550	2.8550	2.6950	2.6950	-6.908%	3,722	+281.076%
2025-07-24	2.7925	2.8950	2.7000	2.8950	+7.421%	3,936	+254.750%
2025-07-22	2.6950	2.6950	2.6950	2.6950	-4.140%	2,938	+281.076%
2025-07-21	2.8900	2.8900	2.7750	2.8114	-2.551%	6,984	+265.298%
2025-07-18	2.7850	2.8850	2.7850	2.8850	-0.173%	2,402	+255.979%
2025-07-17	2.6850	2.9000	2.6550	2.8900	+7.836%	18,466	+255.363%
2025-07-16	2.6250	2.8600	2.6250	2.6800	+2.682%	19,582	+283.209%
2025-07-15	2.8500	2.8500	2.6100	2.6100	-3.333%	3,694	+293.487%
2025-07-14	2.6571	2.7000	2.6571	2.7000	-3.571%	1,322	+280.370%
2025-07-11	2.7825	2.8783	2.7825	2.8000	+1.818%	4,116	+266.786%
2025-07-10	2.7200	2.7500	2.6385	2.7500	+3.774%	3,860	+273.455%
2025-07-09	2.7150	2.7150	2.6050	2.6500	+1.533%	7,098	+287.547%
2025-07-08	2.6300	2.7350	2.6100	2.6100	+0.192%	8,254	+293.487%
2025-07-07	2.5600	2.6750	2.5600	2.6050	0.000%	8,922	+294.242%
2025-07-03	2.6550	2.6550	2.6050	2.6050	+0.192%	2,226	+294.242%
2025-07-02	2.6950	2.7538	2.5750	2.6000	-2.439%	13,478	+295.000%
2025-07-01	2.6600	2.7822	2.6600	2.6650	-1.661%	2,502	+285.366%
2025-06-30	2.7300	2.8476	2.7051	2.7100	-1.275%	11,692	+278.967%
2025-06-27	2.7400	2.7450	2.6950	2.7450	-0.182%	21,828	+274.135%
2025-06-26	2.8500	2.9250	2.6647	2.7500	+4.563%	73,732	+273.455%
2025-06-25	2.7400	3.0500	2.5500	2.6300	-6.903%	584,702	+290.494%
2025-06-24	2.7684	2.8950	2.4475	2.8250	+6.203%	78,274	+263.540%
2025-06-23	2.6250	3.1500	2.5800	2.6600	0.000%	211,138	+286.090%
2025-06-20	2.6600	3.0000	2.6500	2.6600	-0.188%	103,942	+286.090%
2025-06-18	2.7739	2.7739	2.6350	2.6650	+1.331%	8,652	+285.366%
2025-06-16	2.8850	2.8850	2.6300	2.6300	-3.041%	2,338	+290.494%
2025-06-13	2.7238	2.7238	2.7125	2.7125	+5.656%	3,308	+278.618%
2025-06-12	2.6000	2.6000	2.5673	2.5673	-4.384%	1,766	+300.031%
2025-06-11	2.6850	2.7390	2.6800	2.6850	+0.562%	5,580	+282.495%
2025-06-10	2.6375	2.6750	2.6233	2.6700	+3.689%	6,374	+284.644%
2025-06-09	2.5725	2.5900	2.5600	2.5750	+0.390%	6,866	+298.835%
2025-06-06	2.5100	2.5750	2.5001	2.5650	+0.242%	55,818	+300.390%
2025-06-05	2.5850	2.5850	2.5051	2.5588	-2.149%	1,820	+301.360%
2025-06-04	2.5275	2.6823	2.5275	2.6150	+7.835%	4,600	+292.734%
2025-06-03	2.5000	2.5000	2.4250	2.4250	-3.194%	1,492	+323.505%
2025-06-02	2.5000	2.5116	2.5000	2.5050	-2.718%	3,624	+309.980%
2025-05-30	2.5300	2.6075	2.5300	2.5750	+0.195%	2,056	+298.835%
2025-05-29	2.5250	2.5700	2.5028	2.5700	+1.782%	4,844	+299.611%
2025-05-28	2.3100	2.5751	2.3100	2.5250	-0.980%	12,524	+306.733%
2025-05-27	2.5600	2.6000	2.5000	2.5500	-1.449%	11,290	+302.745%
2025-05-23	2.6288	2.6288	2.5875	2.5875	+2.071%	3,708	+296.908%
2025-05-22	2.6450	2.6601	2.5050	2.5350	+0.198%	29,770	+305.128%
2025-05-21	2.5150	2.6375	2.5150	2.5300	-2.692%	16,118	+305.929%
2025-05-20	2.5250	2.6200	2.5250	2.6000	+2.767%	2,740	+295.000%
2025-05-19	2.4750	2.5583	2.4750	2.5300	+2.222%	2,918	+305.929%
2025-05-16	2.5050	2.5250	2.4724	2.4750	-3.131%	11,094	+314.949%
2025-05-15	2.4615	2.5550	2.4615	2.5550	+5.144%	10,918	+301.957%
2025-05-14	2.4550	2.4750	2.4300	2.4300	-2.233%	14,892	+322.634%
2025-05-13	2.5500	2.5500	2.4541	2.4855	-6.208%	10,518	+313.197%
2025-05-12	2.6450	2.8450	2.6450	2.6500	-5.110%	14,086	+287.547%
2025-05-09	2.7927	2.7927	2.7927	2.7927	+4.400%	1,194	+267.744%
2025-05-08	2.6500	2.6750	2.6500	2.6750	+2.294%	2,116	+283.925%
2025-05-07	2.6100	2.6800	2.6000	2.6150	-1.134%	12,216	+292.734%
2025-05-06	2.5850	2.7550	2.5850	2.6450	-0.564%	7,116	+288.280%
2025-05-05	2.6500	2.8432	2.5500	2.6600	+2.308%	31,942	+286.090%
2025-05-02	2.5650	2.7550	2.5650	2.6000	+3.792%	24,022	+295.000%
2025-05-01	2.4764	2.5500	2.4500	2.5050	-2.907%	1,056	+309.980%
2025-04-30	2.5050	2.5800	2.5000	2.5800	+3.200%	1,862	+298.062%
2025-04-29	2.4650	2.5300	2.4650	2.5000	+0.080%	4,296	+310.800%
2025-04-28	2.4550	2.5350	2.4550	2.4980	-1.654%	9,680	+311.129%
2025-04-25	2.5000	2.5500	2.5000	2.5400	-1.931%	12,280	+304.331%
2025-04-24	2.5000	2.5900	2.4250	2.5900	+1.569%	13,688	+296.525%
2025-04-23	2.5000	2.5500	2.5000	2.5500	+4.082%	5,900	+302.745%
2025-04-22	2.4850	2.4944	2.4500	2.4500	-1.408%	9,336	+319.184%
2025-04-21	2.5750	2.5750	2.4750	2.4850	-2.358%	8,468	+313.280%
2025-04-17	2.5200	2.5500	2.4500	2.5450	+1.597%	8,398	+303.536%
2025-04-16	2.5000	2.5275	2.5000	2.5050	0.000%	4,994	+309.980%
2025-04-15	2.6250	2.6250	2.5050	2.5050	-3.839%	3,310	+309.980%
2025-04-14	2.8000	2.8500	2.5750	2.6050	-4.927%	38,820	+294.242%
2025-04-11	2.7700	2.8950	2.6500	2.7400	+3.008%	101,114	+274.818%
2025-04-10	2.8000	2.8900	2.6500	2.6600	-3.971%	73,208	+286.090%
2025-04-09	2.8184	2.8184	2.5550	2.7700	-1.423%	19,508	+270.758%
2025-04-08	2.9375	2.9750	2.8100	2.8100	-2.936%	12,162	+265.480%
2025-04-07	2.8450	3.0175	2.8450	2.8950	-1.363%	13,628	+254.750%
2025-04-04	2.8300	3.0000	2.8300	2.9350	-2.975%	4,864	+249.915%
2025-04-03	2.9600	3.0250	2.8750	3.0250	0.000%	34,012	+239.504%
2025-04-02	2.9600	3.0900	2.9600	3.0250	-0.329%	7,442	+239.504%
2025-04-01	2.9500	3.0488	2.9500	3.0350	+1.336%	35,150	+238.386%
2025-03-31	2.9750	2.9950	2.9500	2.9950	-1.958%	5,542	+242.905%
2025-03-28	3.1429	3.1429	3.0000	3.0548	-3.022%	13,970	+236.192%
2025-03-27	3.1200	3.1500	3.0880	3.1500	+0.800%	6,576	+226.032%
2025-03-26	3.1250	3.1250	3.0900	3.1250	+0.644%	7,344	+228.640%
2025-03-25	3.1150	3.2500	3.0520	3.1050	-0.321%	14,192	+230.757%
2025-03-24	3.2000	3.2250	3.1150	3.1150	-2.504%	9,784	+229.695%
2025-03-21	3.0400	3.1950	3.0400	3.1950	+1.429%	11,638	+221.440%
2025-03-20	3.1753	3.1753	3.0800	3.1500	+3.279%	5,222	+226.032%
2025-03-19	3.0000	3.1250	3.0000	3.0500	-1.771%	32,848	+236.721%
2025-03-18	3.0650	3.1100	3.0650	3.1050	-0.481%	5,054	+230.757%
2025-03-17	3.0850	3.1500	3.0001	3.1200	+1.878%	19,238	+229.167%
2025-03-14	3.0351	3.0850	3.0351	3.0625	+2.083%	7,278	+235.347%
2025-03-13	3.0500	3.0889	3.0000	3.0000	-1.478%	4,216	+242.333%
2025-03-12	3.0250	3.0450	3.0250	3.0450	+4.103%	2,894	+237.274%
2025-03-11	2.8600	3.0740	2.8600	2.9250	-0.171%	8,930	+251.111%
2025-03-10	2.9700	3.0900	2.9150	2.9300	-3.934%	14,238	+250.512%
2025-03-07	3.0850	3.1316	3.0311	3.0500	+0.164%	6,340	+236.721%
2025-03-06	3.0900	3.1050	3.0250	3.0450	+1.163%	2,124	+237.274%
2025-03-05	3.0050	3.0950	2.9020	3.0100	+0.333%	16,120	+241.196%
2025-03-04	3.0800	3.0994	3.0000	3.0000	-3.537%	12,440	+242.333%
2025-03-03	3.1050	3.2000	3.1050	3.1100	0.000%	52,236	+230.225%

.dark-mode .QHPSn2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QHPSn2{ color: #333333; background-color: white; border: 2px solid #333333; }TRTTrio-Tech Internationalstock NYSEAMERICAN

TRT
Trio-Tech International
stock NYSEAMERICAN