5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
-17.35%
3 MONTH PERFORMANCE
-18.02%
6 MONTH PERFORMANCE
-19.46%
YEAR-TO-DATE PERFORMANCE
-13.08%
1 YEAR PERFORMANCE
-21.46%
Trio-Tech International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $4.93 | $5.00 (1.42%) | $5.06 | $4.93 | 2,148 | $21.25 M |
| 04/28/2025 | $4.91 | $5.00 (1.83%) | $5.07 | $4.91 | 4,840 | $21.25 M |
| 04/25/2025 | $5.00 | $5.08 (1.6%) | $5.10 | $5.00 | 6,140 | $21.59 M |
| 04/24/2025 | $5.00 | $5.18 (3.6%) | $5.18 | $4.85 | 6,844 | $22.02 M |
| 04/23/2025 | $5.00 | $5.10 (2%) | $5.10 | $5.00 | 3,000 | $21.68 M |
| 04/22/2025 | $4.97 | $4.90 (-1.41%) | $4.99 | $4.90 | 4,700 | $20.83 M |
| 04/21/2025 | $5.15 | $4.97 (-3.5%) | $5.15 | $4.95 | 4,234 | $21.12 M |
| 04/17/2025 | $5.04 | $5.09 (0.99%) | $5.10 | $4.90 | 4,200 | $21.63 M |
| 04/16/2025 | $5.00 | $5.01 (0.2%) | $5.06 | $5.00 | 2,500 | $21.29 M |
| 04/15/2025 | $5.25 | $5.01 (-4.57%) | $5.25 | $5.01 | 1,700 | $21.29 M |
| 04/14/2025 | $5.60 | $5.21 (-6.96%) | $5.70 | $5.15 | 19,410 | $22.14 M |
| 04/11/2025 | $5.54 | $5.48 (-1.08%) | $5.79 | $5.30 | 50,600 | $23.29 M |
| 04/10/2025 | $5.60 | $5.32 (-5%) | $5.78 | $5.30 | 36,604 | $22.61 M |
| 04/09/2025 | $5.64 | $5.54 (-1.77%) | $5.64 | $5.11 | 9,754 | $23.55 M |
| 04/08/2025 | $5.88 | $5.62 (-4.42%) | $5.95 | $5.62 | 6,100 | $23.89 M |
| 04/07/2025 | $5.69 | $5.79 (1.76%) | $6.04 | $5.69 | 6,814 | $24.61 M |
| 04/04/2025 | $5.66 | $5.87 (3.71%) | $6.00 | $5.66 | 2,432 | $24.95 M |
| 04/03/2025 | $5.92 | $6.05 (2.2%) | $6.05 | $5.75 | 17,006 | $25.71 M |
| 04/02/2025 | $5.92 | $6.05 (2.2%) | $6.18 | $5.92 | 3,721 | $25.71 M |
| 04/01/2025 | $5.90 | $6.07 (2.88%) | $6.10 | $5.90 | 17,600 | $25.80 M |
| 03/31/2025 | $5.95 | $5.99 (0.67%) | $5.99 | $5.90 | 2,800 | $25.46 M |
| 03/28/2025 | $6.29 | $6.11 (-2.86%) | $6.29 | $6.00 | 7,000 | $25.97 M |
| 03/27/2025 | $6.24 | $6.30 (0.96%) | $6.30 | $6.18 | 3,300 | $26.78 M |
| 03/26/2025 | $6.25 | $6.25 (0%) | $6.25 | $6.18 | 3,700 | $26.56 M |
| 03/25/2025 | $6.23 | $6.21 (-0.32%) | $6.50 | $6.10 | 7,100 | $26.39 M |
| 03/24/2025 | $6.40 | $6.23 (-2.66%) | $6.45 | $6.23 | 4,900 | $26.48 M |
| 03/21/2025 | $6.08 | $6.39 (5.1%) | $6.39 | $6.08 | 5,819 | $27.16 M |
| 03/20/2025 | $6.35 | $6.30 (-0.79%) | $6.35 | $6.16 | 2,611 | $26.78 M |
| 03/19/2025 | $6.00 | $6.10 (1.67%) | $6.25 | $6.00 | 16,424 | $25.93 M |
| 03/18/2025 | $6.13 | $6.21 (1.31%) | $6.22 | $6.13 | 2,527 | $26.39 M |
| 03/17/2025 | $6.17 | $6.24 (1.13%) | $6.30 | $6.00 | 9,619 | $26.52 M |
| 03/14/2025 | $6.07 | $6.13 (0.99%) | $6.17 | $6.07 | 3,639 | $26.05 M |
| 03/13/2025 | $6.10 | $6.00 (-1.64%) | $6.18 | $6.00 | 2,108 | $25.50 M |
| 03/12/2025 | $6.05 | $6.09 (0.66%) | $6.09 | $6.05 | 1,447 | $25.88 M |
| 03/11/2025 | $5.72 | $5.85 (2.27%) | $6.15 | $5.72 | 4,500 | $24.86 M |
| 03/10/2025 | $5.94 | $5.86 (-1.35%) | $6.18 | $5.83 | 7,119 | $24.91 M |
| 03/07/2025 | $6.17 | $6.10 (-1.13%) | $6.26 | $6.06 | 3,200 | $25.93 M |
| 03/06/2025 | $6.18 | $6.09 (-1.46%) | $6.21 | $6.05 | 1,100 | $25.88 M |
| 03/05/2025 | $6.01 | $6.02 (0.17%) | $6.19 | $5.80 | 8,100 | $25.59 M |
| 03/04/2025 | $6.16 | $6.00 (-2.6%) | $6.20 | $6.00 | 6,220 | $25.50 M |
| 03/03/2025 | $6.21 | $6.22 (0.16%) | $6.40 | $6.21 | 26,118 | $26.44 M |
| 02/28/2025 | $6.03 | $6.22 (3.15%) | $6.22 | $6.03 | 4,400 | $26.44 M |
| 02/27/2025 | $6.24 | $6.18 (-0.96%) | $6.24 | $6.01 | 12,600 | $26.27 M |
| 02/26/2025 | $6.00 | $6.20 (3.33%) | $6.20 | $6.00 | 11,600 | $26.35 M |
| 02/25/2025 | $5.62 | $5.98 (6.41%) | $5.98 | $5.62 | 5,139 | $25.42 M |
| 02/24/2025 | $5.59 | $5.61 (0.36%) | $5.85 | $5.59 | 3,100 | $23.84 M |
| 02/21/2025 | $5.68 | $5.85 (2.99%) | $5.90 | $5.68 | 3,300 | $24.86 M |
| 02/20/2025 | $5.82 | $5.85 (0.52%) | $5.85 | $5.82 | 1,310 | $24.86 M |
| 02/19/2025 | $5.80 | $5.80 (0%) | $5.91 | $5.71 | 7,456 | $24.65 M |
| 02/18/2025 | $5.56 | $5.82 (4.68%) | $6.00 | $5.56 | 13,900 | $24.74 M |
| 02/14/2025 | $6.11 | $5.94 (-2.78%) | $6.11 | $5.74 | 1,639 | $25.25 M |
| 02/13/2025 | $6.09 | $6.11 (0.33%) | $6.24 | $5.68 | 5,500 | $25.97 M |
| 02/12/2025 | $6.00 | $6.18 (3%) | $6.20 | $5.91 | 2,400 | $26.27 M |
| 02/11/2025 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 400 | $25.50 M |
| 02/10/2025 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 600 | $25.50 M |
| 02/07/2025 | $6.25 | $6.15 (-1.6%) | $6.25 | $6.00 | 600 | $26.14 M |
| 02/06/2025 | $6.24 | $6.24 (0%) | $6.24 | $6.24 | 0 | $26.52 M |
| 02/05/2025 | $6.11 | $6.24 (2.13%) | $6.24 | $6.11 | 1,000 | $26.52 M |
| 02/04/2025 | $6.10 | $6.11 (0.16%) | $6.22 | $6.10 | 5,301 | $25.97 M |
| 02/03/2025 | $6.20 | $6.15 (-0.81%) | $6.20 | $6.10 | 1,701 | $26.14 M |
| 01/31/2025 | $6.10 | $6.05 (-0.82%) | $6.10 | $6.05 | 2,900 | $25.71 M |
| 01/30/2025 | $6.14 | $6.14 (0%) | $6.14 | $6.14 | 800 | $26.10 M |
| 01/29/2025 | $6.14 | $6.16 (0.33%) | $6.16 | $6.03 | 5,124 | $26.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
