NasdaqGM - Nasdaq Real Time Price
USD
Trio-Tech International (TRT)
4.5500
-0.3200
(-6.57%)
At close: 4:00:01 PM EST
4.6700
+0.1200
(+2.64%)
After hours: 6:01:19 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.9200
5.0350
4.4200
4.5500
4.5500
187,544
Oct 30, 2026
5.2500
5.2500
4.6300
4.8700
4.8700
221,800
Oct 29, 2026
5.4600
5.5400
5.3900
5.5200
5.5200
35,100
Oct 28, 2026
5.2700
5.5600
5.2000
5.5300
5.5300
57,000
Oct 27, 2026
5.1300
5.3400
5.1000
5.2700
5.2700
61,400
Oct 26, 2026
5.0600
5.3000
5.0100
5.0400
5.0400
128,000
Oct 23, 2026
5.1200
5.3200
5.0100
5.0400
5.0400
107,100
Oct 22, 2026
5.3000
5.3000
5.0000
5.1600
5.1600
105,900
Oct 21, 2026
5.1300
5.4900
5.1300
5.3800
5.3800
102,800
Oct 20, 2026
4.9900
5.3200
4.9100
5.0700
5.0700
119,800
Oct 19, 2026
4.9900
5.1900
4.8800
5.1000
5.1000
125,300
Oct 16, 2026
5.1300
5.2300
4.8400
4.9200
4.9200
183,000
Oct 15, 2026
4.9500
5.2000
4.8300
5.1700
5.1700
205,500
Oct 14, 2026
5.3500
5.5000
5.0800
5.1200
5.1200
189,300
Oct 13, 2026
5.2500
5.5600
5.2400
5.4900
5.4900
147,000
Oct 12, 2026
5.5900
5.6200
5.4500
5.4800
5.4800
137,800
Oct 9, 2026
5.7300
5.7600
5.5800
5.6700
5.6700
163,100
Oct 8, 2026
5.6500
5.7500
5.5100
5.6600
5.6600
182,800
Oct 7, 2026
6.0600
6.2000
5.7800
5.8600
5.8600
304,600
Oct 6, 2026
6.1600
6.2800
6.0300
6.1100
6.1100
162,700
Oct 5, 2026
6.1500
6.2800
6.0500
6.1400
6.1400
185,300
Oct 2, 2026
6.3200
6.3500
6.1000
6.1600
6.1600
231,200
Oct 1, 2026
6.4400
6.5400
6.0800
6.2300
6.2300
378,300
Sep 30, 2026
6.6300
6.8200
6.4200
6.5000
6.5000
270,400
Sep 29, 2026
6.4500
6.8600
6.4000
6.6200
6.6200
408,100
Sep 28, 2026
6.0400
6.7000
6.0400
6.4200
6.4200
791,300
Sep 25, 2026
7.0000
7.0100
5.9800
6.2200
6.2200
1,572,300
Sep 24, 2026
11.3000
11.5000
7.1600
7.2600
7.2600
2,868,300
Sep 23, 2026
11.1700
11.9100
10.7800
11.4500
11.4500
433,300
Sep 22, 2026
11.1000
11.4900
11.0500
11.2400
11.2400
212,600
Sep 21, 2026
11.1100
11.2300
10.8000
11.0200
11.0200
172,000
Sep 18, 2026
11.3200
11.4800
10.6400
10.9700
10.9700
158,700
Sep 17, 2026
10.5700
11.7900
10.5700
11.2300
11.2300
257,000
Sep 16, 2026
10.1100
10.6000
9.8900
10.0900
10.0900
128,200
Sep 15, 2026
9.8100
10.4000
9.7800
10.2500
10.2500
178,200
Sep 14, 2026
9.6200
10.0500
9.5500
9.8700
9.8700
124,800
Sep 11, 2026
10.1700
10.5100
9.9400
10.1000
10.1000
88,600
Sep 10, 2026
10.3000
10.3900
9.9000
10.0300
10.0300
242,900
Sep 9, 2026
10.8100
11.0900
10.4300
10.6300
10.6300
144,800
Sep 8, 2026
10.6300
11.4200
10.5800
10.8300
10.8300
175,300
Sep 4, 2026
10.4500
11.0900
10.3200
10.5100
10.5100
72,000
Sep 3, 2026
10.3600
10.6600
10.2500
10.3500
10.3500
101,300
Sep 2, 2026
9.7300
10.5800
9.7100
10.5000
10.5000
121,700
Sep 1, 2026
9.7000
10.0000
9.5700
9.8600
9.8600
86,100
Aug 31, 2026
9.9500
10.2300
9.7100
10.0000
10.0000
97,400
Aug 28, 2026
10.4500
10.4500
9.8200
10.1000
10.1000
187,300
Aug 27, 2026
10.3900
10.9900
10.3500
10.4800
10.4800
107,000
Aug 26, 2026
10.2700
10.5900
10.2000
10.3200
10.3200
117,500
Aug 25, 2026
10.3500
10.6800
10.2300
10.3300
10.3300
119,400
Aug 24, 2026
10.7200
10.7200
10.0200
10.0900
10.0900
225,600
Aug 21, 2026
11.1500
11.3000
10.6300
11.0000
11.0000
158,300
Aug 20, 2026
11.1200
11.2900
10.7200
11.1400
11.1400
185,800
Aug 19, 2026
11.7500
11.8600
10.8400
11.3200
11.3200
204,700
Aug 18, 2026
11.2000
11.6300
10.9000
11.5300
11.5300
235,900
Aug 17, 2026
11.4700
12.2200
11.4700
11.6000
11.6000
272,000
Aug 14, 2026
11.4000
12.1500
11.3000
11.4600
11.4600
267,800
Aug 13, 2026
11.1000
11.9100
11.1000
11.6800
11.6800
322,100
Aug 12, 2026
11.4900
11.6300
11.1000
11.4000
11.4000
187,500
Aug 11, 2026
10.7900
11.2400
10.5900
11.1800
11.1800
97,200
Aug 10, 2026
11.1500
11.2500
10.5300
10.6000
10.6000
131,500
Aug 7, 2026
11.0300
11.4900
10.7000
11.1500
11.1500
159,100
Aug 6, 2026
10.4400
11.1900
10.3000
10.7900
10.7900
157,800
Aug 5, 2026
11.4700
11.4700
10.7500
10.7600
10.7600
248,100
Aug 4, 2026
10.4700
11.7900
10.3100
11.5200
11.5200
446,600
Aug 3, 2026
9.6200
10.2400
9.4600
10.1500
10.1500
269,300
Jul 31, 2026
10.2100
10.5000
9.8000
9.9800
9.9800
309,200
Jul 30, 2026
9.5000
10.0600
9.3300
9.8700
9.8700
267,500
Jul 29, 2026
9.5700
9.6800
8.9500
9.1000
9.1000
352,600
Jul 28, 2026
9.4200
9.9900
8.8000
9.8500
9.8500
506,200
Jul 27, 2026
9.4200
9.8900
9.0100
9.8600
9.8600
512,200
Jul 24, 2026
9.8500
10.0400
9.2100
9.2300
9.2300
549,800
Jul 23, 2026
9.9400
10.3800
9.5800
9.9000
9.9000
176,700
Jul 22, 2026
10.1400
10.6100
9.9600
10.1000
10.1000
163,200
Jul 21, 2026
9.7600
10.8400
9.6600
10.3700
10.3700
462,500
Jul 20, 2026
10.3400
10.5900
9.4000
9.5000
9.5000
444,600
Jul 17, 2026
10.0400
10.8500
9.7500
10.1500
10.1500
529,200
Jul 16, 2026
10.6500
10.9900
10.1200
10.4500
10.4500
310,200
Jul 15, 2026
12.0600
12.9400
10.5700
11.0000
11.0000
1,730,900
Jul 14, 2026
9.9500
10.3300
9.8100
10.2600
10.2600
708,100
Jul 13, 2026
10.1400
10.4800
9.6000
9.7100
9.7100
258,200
Jul 10, 2026
11.0300
11.0300
10.1700
10.3700
10.3700
298,000
Jul 9, 2026
11.2600
11.5000
10.7700
11.0300
11.0300
435,800
Jul 8, 2026
9.5500
10.9100
9.3000
10.8500
10.8500
424,500
Jul 7, 2026
9.8700
10.1100
9.3700
9.6800
9.6800
427,400
Jul 6, 2026
10.6100
10.8100
10.0500
10.0700
10.0700
265,700
Jul 2, 2026
11.1600
11.2100
10.0000
10.3800
10.3800
581,800
Jul 1, 2026
12.0000
12.1000
11.0800
11.1000
11.1000
379,800
Jun 30, 2026
11.7500
12.7900
11.7200
12.3200
12.3200
362,500
Jun 29, 2026
11.8500
12.2800
11.0000
11.7300
11.7300
598,500
Jun 26, 2026
11.3300
11.9000
11.0800
11.7700
11.7700
362,800
Jun 25, 2026
13.0300
13.2400
11.6600
12.0700
12.0700
548,800
Jun 24, 2026
13.8400
13.8400
11.9000
12.4900
12.4900
568,300
Jun 23, 2026
13.3500
14.0700
13.0000
13.3700
13.3700
808,700
Jun 22, 2026
16.0000
17.3900
14.3000
14.5000
14.5000
1,597,600
Jun 18, 2026
16.0000
17.5700
15.3000
15.8300
15.8300
2,126,900
Jun 17, 2026
13.5700
15.7600
13.3500
14.7000
14.7000
2,318,700
Jun 16, 2026
12.2000
13.1900
11.5800
12.5900
12.5900
1,386,000
Jun 15, 2026
11.6000
12.4400
10.8500
11.9900
11.9900
848,300
Jun 12, 2026
10.2700
11.5600
10.1200
10.9800
10.9800
488,500
Jun 11, 2026
9.7700
10.4300
9.4100
10.2700
10.2700
484,800
Jun 10, 2026
9.6800
10.3100
9.4200
9.6800
9.6800
302,200
Jun 9, 2026
10.3900
10.5300
9.3500
10.0100
10.0100
937,400
Jun 8, 2026
10.8500
11.3800
10.1100
10.5400
10.5400
472,100
Jun 5, 2026
12.2000
12.4900
10.0600
10.4500
10.4500
841,200
Jun 4, 2026
12.3000
13.8300
12.0100
12.6700
12.6700
995,500
Jun 3, 2026
12.4500
13.3000
11.7300
11.9300
11.9300
587,500
Jun 2, 2026
12.2300
13.0100
11.7100
12.4300
12.4300
726,400
Jun 1, 2026
12.4900
12.4900
11.5100
12.2000
12.2000
760,200
May 29, 2026
13.6300
13.6300
12.0000
12.7100
12.7100
811,300
May 28, 2026
14.1500
14.2500
12.9100
13.4300
13.4300
838,200
May 27, 2026
16.0600
16.3200
13.8000
14.1300
14.1300
1,258,400
May 26, 2026
14.7600
17.4200
14.5300
16.6200
16.6200
1,573,300
May 22, 2026
13.4900
14.9600
13.3700
13.8200
13.8200
1,031,400
May 21, 2026
13.5000
14.7000
12.5800
13.3100
13.3100
1,171,400
May 20, 2026
14.2800
14.4000
11.6200
13.0800
13.0800
2,102,100
May 19, 2026
15.0000
15.0000
13.3000
13.6200
13.6200
1,501,200
May 18, 2026
21.0000
21.0000
14.1100
15.3200
15.3200
3,084,600
May 15, 2026
14.9000
21.3800
14.5300
20.0500
20.0500
4,709,600
May 14, 2026
12.0000
14.4800
11.6800
14.0200
14.0200
2,388,600
May 13, 2026
11.5500
11.6400
10.5000
10.7400
10.7400
724,500
May 12, 2026
12.1700
12.4000
10.8000
11.0100
11.0100
749,100
May 11, 2026
12.4600
13.8600
12.0100
12.8000
12.8000
968,900
May 8, 2026
11.8500
12.5500
11.5100
12.3300
12.3300
594,000
May 7, 2026
12.5100
12.5600
11.5000
11.6000
11.6000
575,500
May 6, 2026
13.5600
13.5900
11.8000
12.6200
12.6200
691,900
May 5, 2026
12.5100
13.7000
11.3800
13.4500
13.4500
639,000
May 4, 2026
14.2600
15.4700
11.3000
11.6700
11.6700
1,045,900
May 1, 2026
13.9600
15.9100
12.9400
14.0600
14.0600
873,100
Apr 30, 2026
11.6000
14.4100
11.5900
14.0700
14.0700
1,093,900
Apr 29, 2026
12.7600
12.9200
10.7500
11.1400
11.1400
1,073,000
Apr 28, 2026
12.7500
13.9300
11.5100
12.1700
12.1700
944,200
Apr 27, 2026
14.2100
15.9000
12.5800
14.1300
14.1300
2,394,200
Apr 24, 2026
11.8700
19.1000
10.5200
16.5200
16.5200
7,812,100
Apr 23, 2026
11.0000
16.3500
10.7600
13.7800
13.7800
31,452,500
Apr 22, 2026
7.1100
8.4700
7.0500
8.2600
8.2600
549,700
Apr 21, 2026
6.8100
7.0900
6.7100
7.0500
7.0500
66,100
Apr 20, 2026
7.0500
7.2000
6.6000
6.7100
6.7100
73,400
Apr 17, 2026
7.0700
7.1200
6.8100
7.0500
7.0500
89,100
Apr 16, 2026
6.9000
7.2000
6.7800
7.0300
7.0300
47,100
Apr 15, 2026
7.0500
7.0500
6.7600
6.8200
6.8200
50,900
Apr 14, 2026
6.6900
7.1100
6.5600
6.9800
6.9800
91,300
Apr 13, 2026
6.2600
6.9200
6.2600
6.6800
6.6800
70,000
Apr 10, 2026
6.8800
6.8800
6.2200
6.3700
6.3700
54,300
Apr 9, 2026
6.7200
6.9300
6.4200
6.8900
6.8900
80,300
Apr 8, 2026
7.0000
7.0000
6.4000
6.7500
6.7500
93,300
Apr 7, 2026
6.0500
6.7400
6.0500
6.7000
6.7000
120,100
Apr 6, 2026
6.0000
6.5500
6.0000
6.0200
6.0200
64,400
Apr 2, 2026
5.5700
6.1700
5.5700
5.8500
5.8500
47,400
Apr 1, 2026
5.8900
5.9600
5.7600
5.7700
5.7700
18,400
Mar 31, 2026
5.5100
6.0000
5.5100
5.7800
5.7800
16,300
Mar 30, 2026
5.8900
5.8900
5.3500
5.5400
5.5400
50,900
Mar 27, 2026
6.0500
6.1000
5.7500
5.9400
5.9400
27,200
Mar 26, 2026
6.2300
6.4900
5.9100
6.1100
6.1100
49,600
Mar 25, 2026
6.2800
6.3200
6.0300
6.3200
6.3200
20,900
Mar 24, 2026
6.0200
6.3000
5.9100
6.0400
6.0400
63,000
Mar 23, 2026
5.9600
6.3900
5.9000
6.0600
6.0600
90,400
Mar 20, 2026
6.3000
6.3700
5.8000
5.8200
5.8200
84,900
Mar 19, 2026
6.2400
6.3000
5.9000
6.2000
6.2000
33,500
Mar 18, 2026
6.3400
6.6800
6.2000
6.2000
6.2000
106,500
Mar 17, 2026
5.8600
6.6000
5.8200
6.3300
6.3300
194,700
Mar 16, 2026
5.9000
6.1600
5.3400
5.7500
5.7500
50,900
Mar 13, 2026
6.1800
6.3600
5.7000
5.9000
5.9000
40,800
Mar 12, 2026
6.1900
6.2600
6.0000
6.2000
6.2000
43,700
Mar 11, 2026
5.9400
6.2200
5.9400
6.0200
6.0200
56,000
Mar 10, 2026
5.7500
6.3900
5.6000
5.7400
5.7400
81,600
Mar 9, 2026
5.4700
5.8400
5.3400
5.7500
5.7500
58,000
Mar 6, 2026
5.3400
5.8900
5.3400
5.4700
5.4700
57,900
Mar 5, 2026
4.9000
5.7600
4.9000
5.2200
5.2200
128,600
Mar 4, 2026
4.5500
5.0700
4.5500
4.8600
4.8600
55,300
Mar 3, 2026
4.7000
4.9000
4.4800
4.5000
4.5000
60,000
Mar 2, 2026
4.6700
4.9500
4.6100
4.7100
4.7100
18,900
Feb 27, 2026
4.8500
4.9700
4.7400
4.8600
4.8600
22,000
Feb 26, 2026
5.0200
5.2100
4.8800
4.8800
4.8800
57,600
Feb 25, 2026
4.6900
5.5900
4.6900
4.9900
4.9900
102,000
Feb 24, 2026
4.5600
4.6900
4.4200
4.6100
4.6100
28,400
Feb 23, 2026
4.6000
4.8000
4.5800
4.5800
4.5800
23,300
Feb 20, 2026
4.6300
4.8100
4.6000
4.6000
4.6000
30,500
Feb 19, 2026
4.6800
4.8400
4.6700
4.8200
4.8200
12,500
Feb 18, 2026
4.9000
4.9800
4.5200
4.7000
4.7000
63,700
Feb 17, 2026
5.3700
5.5600
4.8100
4.9100
4.9100
137,700
Feb 13, 2026
5.6100
5.8400
5.4100
5.7700
5.7700
53,900
Feb 12, 2026
5.9500
5.9500
5.5000
5.6500
5.6500
50,900
Feb 11, 2026
5.9900
6.0200
5.6700
5.9300
5.9300
16,500
Feb 10, 2026
5.7900
6.4600
5.7900
5.9600
5.9600
64,200
Feb 9, 2026
5.1900
6.0000
5.1900
5.7100
5.7100
105,800
Feb 6, 2026
5.3600
5.5600
5.2200
5.2200
5.2200
55,500
Feb 5, 2026
5.3700
5.7500
5.2800
5.3600
5.3600
49,900
Feb 4, 2026
5.4500
5.6100
5.2500
5.3700
5.3700
21,800
Feb 3, 2026
5.6900
5.7600
5.3000
5.5400
5.5400
66,500
Feb 2, 2026
5.6200
5.8300
5.5100
5.6900
5.6900
83,800
Jan 30, 2026
5.8900
5.8900
5.6300
5.6300
5.6300
58,500
Jan 29, 2026
6.2500
6.4300
5.8900
5.9700
5.9700
45,400
Jan 28, 2026
6.1800
6.2500
5.9300
6.2500
6.2500
29,000
Jan 27, 2026
6.4200
6.6800
6.1000
6.1000
6.1000
81,300
Jan 26, 2026
6.5200
6.8000
6.4200
6.4200
6.4200
40,000
Jan 23, 2026
6.7100
6.8600
6.5200
6.5200
6.5200
41,300
Jan 22, 2026
6.9800
7.0500
6.3900
6.7000
6.7000
55,200
Jan 21, 2026
7.0000
7.2000
6.8500
6.8500
6.8500
62,400
Jan 20, 2026
6.6500
7.1900
6.6500
6.9500
6.9500
92,500
Jan 16, 2026
6.4800
6.7800
6.3100
6.6400
6.6400
62,600
Jan 15, 2026
6.7500
6.9300
6.2900
6.4600
6.4600
109,000
Jan 14, 2026
6.7500
6.9000
6.5700
6.8000
6.8000
31,200
Jan 13, 2026
6.9500
7.0000
6.5800
6.7600
6.7600
85,500
Jan 12, 2026
7.0300
7.1500
6.7900
6.9300
6.9300
101,300
Jan 9, 2026
7.1200
7.1500
6.6900
7.1100
7.1100
129,100
Jan 8, 2026
7.4900
7.4900
6.7000
7.1700
7.1700
145,600
Jan 7, 2026
6.9300
7.6000
6.7300
7.4900
7.4900
310,700
Jan 6, 2026
6.1500
7.4100
6.1500
6.9600
6.9600
295,100
Jan 5, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
6.3200
6.6000
6.1700
6.2400
6.2400
215,900
Jan 2, 2026
6.6250
6.6550
6.0150
6.2250
6.2250
177,600
Dec 31, 2025
6.7400
6.9000
6.5000
6.6200
6.6200
101,400
Dec 30, 2025
6.9400
7.0100
6.5000
6.7700
6.7700
88,400
Dec 29, 2025
7.0450
7.3900
6.8650
6.9700
6.9700
218,600
Dec 26, 2025
6.5300
7.0600
6.4400
6.9950
6.9950
208,600
Dec 24, 2025
6.4650
6.6000
6.2750
6.4400
6.4400
104,400
Dec 23, 2025
6.1350
6.4300
6.0500
6.3500
6.3500
205,400
Dec 22, 2025
5.2050
6.3250
5.2050
6.2000
6.2000
237,800
Dec 19, 2025
5.2000
5.2250
5.0650
5.1550
5.1550
66,600
Dec 18, 2025
5.3350
5.3350
5.0000
5.0350
5.0350
42,000
Dec 17, 2025
5.2000
5.3500
5.1000
5.1900
5.1900
44,000
Dec 16, 2025
5.1150
5.2250
4.9000
5.2050
5.2050
58,200
Dec 15, 2025
4.8050
5.3550
4.7300
5.1150
5.1150
79,800
Dec 12, 2025
4.9100
4.9500
4.6750
4.8050
4.8050
46,400
Dec 11, 2025
4.7900
4.9250
4.7900
4.9250
4.9250
32,000
Dec 10, 2025
4.6650
4.8700
4.6600
4.8500
4.8500
73,400
Dec 9, 2025
4.6350
4.7500
4.5950
4.6800
4.6800
30,600
Dec 8, 2025
4.3750
4.6500
4.3750
4.6000
4.6000
84,200
Dec 5, 2025
4.1000
4.3600
4.1000
4.3600
4.3600
37,200
Dec 4, 2025
4.2050
4.2500
4.1900
4.2500
4.2500
15,800
Dec 3, 2025
4.2500
4.2500
4.1000
4.2150
4.2150
14,200
Dec 2, 2025
4.2200
4.3150
4.2000
4.2000
4.2000
25,600
Dec 1, 2025
4.6650
4.6650
4.2000
4.2250
4.2250
19,400
Nov 28, 2025
4.2750
4.5800
4.0950
4.2900
4.2900
35,600
Nov 26, 2025
4.2550
4.5400
4.2500
4.2500
4.2500
30,000
Nov 25, 2025
4.4100
4.7500
4.2000
4.2250
4.2250
104,200
Nov 24, 2025
4.1050
4.4600
4.0000
4.3550
4.3550
119,800
Nov 21, 2025
4.2350
4.2350
4.0050
4.1500
4.1500
45,000
Nov 20, 2025
3.8950
4.2500
3.8950
4.2350
4.2350
57,200
Nov 19, 2025
3.9500
3.9800
3.7850
3.8450
3.8450
90,800
Nov 18, 2025
3.7750
4.0350
3.7750
3.9500
3.9500
94,600
Nov 17, 2025
3.3750
3.8650
3.3750
3.7250
3.7250
77,400
Nov 14, 2025
3.7500
3.7500
3.2800
3.3750
3.3750
55,200
Nov 13, 2025
3.3050
3.3900
3.2500
3.2650
3.2650
29,600
Nov 12, 2025
3.3200
3.3600
3.3200
3.3250
3.3250
23,000
Nov 11, 2025
3.3250
3.3950
3.3250
3.3400
3.3400
7,800
Nov 10, 2025
3.5000
3.5000
3.3250
3.3250
3.3250
12,000
Nov 7, 2025
3.4000
3.4950
3.3150
3.4100
3.4100
9,800
Nov 6, 2025
3.4650
3.4900
3.3250
3.3500
3.3500
33,400
Nov 5, 2025
3.3900
3.4650
3.3500
3.4650
3.4650
21,400
Nov 4, 2025
3.5700
3.5950
3.3250
3.3250
3.3250
29,600
Nov 3, 2025
3.7250
3.8300
3.5500
3.5950
3.5950
55,000
