Trio-Tech International (TRT) Historical Stock Data
6.19 ↑0.19 (3.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRT is down -0.47% a day on average. There have been 14 days where Trio-Tech International closed green and 16 days where TRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.00 | 6.19 | ↑$0.20 (3.25%) | 6.00 | 6.23 | 12.88K |
| 2024-12-19 | 6.22 | 6.00 | ↓$0.22 (-3.54%) | 5.91 | 6.22 | 5.46K |
| 2024-12-18 | 6.45 | 6.03 | ↓$0.42 (-6.51%) | 6.03 | 6.49 | 4.51K |
| 2024-12-17 | 6.42 | 6.25 | ↓$0.17 (-2.57%) | 6.25 | 6.52 | 9.43K |
| 2024-12-16 | 6.50 | 6.35 | ↓$0.15 (-2.31%) | 6.35 | 6.60 | 4.10K |
| 2024-12-13 | 6.63 | 6.57 | ↓$0.06 (-0.87%) | 6.52 | 6.63 | 11.97K |
| 2024-12-12 | 6.56 | 6.65 | ↑$0.09 (1.37%) | 6.52 | 6.65 | 2.57K |
| 2024-12-11 | 6.52 | 6.55 | ↑$0.03 (0.46%) | 6.52 | 6.67 | 7.64K |
| 2024-12-10 | 6.67 | 6.58 | ↓$0.09 (-1.35%) | 6.58 | 6.70 | 7.82K |
| 2024-12-09 | 6.66 | 6.67 | ↑$0.01 (0.15%) | 6.66 | 6.83 | 5.01K |
| 2024-12-06 | 6.66 | 6.83 | ↑$0.17 (2.55%) | 6.66 | 6.88 | 14.71K |
| 2024-12-05 | 6.87 | 6.53 | ↓$0.34 (-4.95%) | 6.53 | 6.87 | 7.72K |
| 2024-12-04 | 6.93 | 6.82 | ↓$0.11 (-1.59%) | 6.82 | 6.93 | 4.57K |
| 2024-12-03 | 6.86 | 6.82 | ↓$0.04 (-0.58%) | 6.82 | 6.99 | 2.75K |
| 2024-12-02 | 6.76 | 6.91 | ↑$0.15 (2.22%) | 6.76 | 7.07 | 20.96K |
| 2024-11-29 | 6.98 | 6.90 | ↓$0.08 (-1.15%) | 6.90 | 6.99 | 1.94K |
| 2024-11-27 | 6.91 | 6.84 | ↓$0.07 (-1.06%) | 6.84 | 7.00 | 2.20K |
| 2024-11-26 | 6.89 | 6.87 | ↓$0.02 (-0.27%) | 6.79 | 6.89 | 5.26K |
| 2024-11-25 | 6.85 | 6.86 | ↑$0.01 (0.15%) | 6.85 | 7.01 | 7.46K |
| 2024-11-22 | 7.19 | 6.88 | ↓$0.31 (-4.31%) | 6.86 | 7.19 | 8.42K |
| 2024-11-21 | 6.84 | 7.19 | ↑$0.35 (5.12%) | 6.67 | 7.19 | 22.85K |
| 2024-11-20 | 6.87 | 6.89 | ↑$0.02 (0.29%) | 6.54 | 6.94 | 12.35K |
| 2024-11-19 | 6.78 | 6.66 | ↓$0.12 (-1.77%) | 6.65 | 6.95 | 5.40K |
| 2024-11-18 | 6.80 | 6.65 | ↓$0.15 (-2.21%) | 6.65 | 6.84 | 7.68K |
| 2024-11-15 | 6.81 | 6.81 | ↑$0.00 (0.07%) | 6.61 | 6.94 | 18.09K |
| 2024-11-14 | 6.77 | 6.77 | ↑$0.00 (0.00%) | 6.62 | 6.90 | 6.12K |
| 2024-11-13 | 6.68 | 6.77 | ↑$0.09 (1.30%) | 6.54 | 6.77 | 5.85K |
| 2024-11-12 | 6.47 | 6.60 | ↑$0.13 (2.01%) | 6.47 | 6.77 | 14.92K |
| 2024-11-11 | 7.18 | 6.83 | ↓$0.35 (-4.87%) | 6.76 | 7.18 | 14.27K |
| 2024-11-08 | 6.72 | 7.18 | ↑$0.46 (6.85%) | 6.42 | 7.18 | 22.81K |
Create an account or log in to view more rows.
$TRT if your selling dont regret it later
$TRT When they tell me diversifying is for idiots
$TRT Starting a small position
$TRT Stair stepping nicely
$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.