Trio-Tech InternationalTRTNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.69 | $5.76 | $5.30 | $5.54 | 66,451 |
| 2/2/2026 | $5.62 | $5.83 | $5.51 | $5.69 | 83,853 |
| 1/30/2026 | $5.89 | $5.89 | $5.63 | $5.63 | 58,820 |
| 1/29/2026 | $6.25 | $6.43 | $5.89 | $5.97 | 45,412 |
| 1/28/2026 | $6.18 | $6.25 | $5.93 | $6.25 | 29,042 |
| 1/27/2026 | $6.42 | $6.68 | $6.10 | $6.10 | 81,325 |
| 1/26/2026 | $6.52 | $6.80 | $6.42 | $6.42 | 40,000 |
| 1/23/2026 | $6.71 | $6.86 | $6.52 | $6.52 | 41,300 |
| 1/22/2026 | $6.98 | $7.05 | $6.39 | $6.70 | 55,239 |
| 1/21/2026 | $7.00 | $7.20 | $6.85 | $6.85 | 62,400 |
| 1/20/2026 | $6.65 | $7.19 | $6.65 | $6.95 | 92,583 |
| 1/16/2026 | $6.48 | $6.78 | $6.31 | $6.64 | 62,669 |
| 1/15/2026 | $6.75 | $6.93 | $6.29 | $6.46 | 109,080 |
| 1/14/2026 | $6.75 | $6.90 | $6.57 | $6.80 | 31,200 |
| 1/13/2026 | $6.95 | $7.00 | $6.58 | $6.76 | 85,507 |
| 1/12/2026 | $7.03 | $7.15 | $6.79 | $6.93 | 101,300 |
| 1/9/2026 | $7.12 | $7.15 | $6.69 | $7.11 | 129,121 |
| 1/8/2026 | $7.49 | $7.49 | $6.70 | $7.17 | 145,600 |
| 1/7/2026 | $6.93 | $7.60 | $6.73 | $7.49 | 310,700 |
| 1/6/2026 | $6.15 | $7.41 | $6.15 | $6.96 | 295,100 |
| 1/5/2026 | $6.32 | $6.60 | $6.17 | $6.24 | 215,930 |
| 1/2/2026 | $6.63 | $6.66 | $6.02 | $6.23 | 177,600 |
| 12/31/2025 | $6.74 | $6.90 | $6.50 | $6.62 | 101,400 |
| 12/30/2025 | $6.94 | $7.01 | $6.50 | $6.77 | 88,496 |
| 12/29/2025 | $7.05 | $7.39 | $6.87 | $6.97 | 219,080 |
| 12/26/2025 | $6.53 | $7.06 | $6.44 | $7.00 | 208,602 |
| 12/24/2025 | $6.47 | $6.60 | $6.28 | $6.44 | 104,400 |
| 12/23/2025 | $6.14 | $6.43 | $6.05 | $6.35 | 205,408 |
| 12/22/2025 | $5.21 | $6.33 | $5.21 | $6.20 | 237,800 |
| 12/19/2025 | $5.20 | $5.23 | $5.07 | $5.16 | 66,654 |
| 12/18/2025 | $5.34 | $5.34 | $5.00 | $5.04 | 42,000 |
| 12/17/2025 | $5.20 | $5.35 | $5.10 | $5.19 | 44,046 |
| 12/16/2025 | $5.12 | $5.23 | $4.90 | $5.21 | 58,200 |
| 12/15/2025 | $4.81 | $5.36 | $4.73 | $5.12 | 79,818 |
| 12/12/2025 | $4.91 | $4.95 | $4.68 | $4.81 | 46,404 |
| 12/11/2025 | $4.79 | $4.93 | $4.79 | $4.93 | 32,000 |
| 12/10/2025 | $4.67 | $4.87 | $4.66 | $4.85 | 73,630 |
| 12/9/2025 | $4.64 | $4.75 | $4.60 | $4.68 | 30,600 |
| 12/8/2025 | $4.38 | $4.65 | $4.38 | $4.60 | 84,200 |
| 12/5/2025 | $4.10 | $4.36 | $4.10 | $4.36 | 37,240 |
| 12/4/2025 | $4.21 | $4.25 | $4.19 | $4.25 | 16,040 |
| 12/3/2025 | $4.25 | $4.25 | $4.10 | $4.22 | 14,200 |
| 12/2/2025 | $4.22 | $4.32 | $4.20 | $4.20 | 25,642 |
| 12/1/2025 | $4.67 | $4.67 | $4.20 | $4.22 | 19,400 |
| 11/28/2025 | $4.28 | $4.58 | $4.10 | $4.29 | 35,600 |
| 11/26/2025 | $4.26 | $4.54 | $4.25 | $4.25 | 30,000 |
| 11/25/2025 | $4.41 | $4.75 | $4.20 | $4.22 | 104,200 |
| 11/24/2025 | $4.11 | $4.46 | $4.00 | $4.36 | 119,800 |
| 11/21/2025 | $4.24 | $4.24 | $4.01 | $4.15 | 45,070 |
| 11/20/2025 | $3.90 | $4.25 | $3.90 | $4.24 | 57,236 |
| 11/19/2025 | $3.95 | $3.98 | $3.79 | $3.85 | 90,800 |
| 11/18/2025 | $3.78 | $4.04 | $3.78 | $3.95 | 94,600 |
| 11/17/2025 | $3.38 | $3.87 | $3.38 | $3.73 | 77,400 |
| 11/14/2025 | $3.75 | $3.75 | $3.28 | $3.38 | 55,216 |
| 11/13/2025 | $3.31 | $3.39 | $3.25 | $3.27 | 29,692 |
| 11/12/2025 | $3.32 | $3.36 | $3.32 | $3.33 | 23,060 |
| 11/11/2025 | $3.33 | $3.40 | $3.33 | $3.34 | 7,896 |
| 11/10/2025 | $3.50 | $3.50 | $3.33 | $3.33 | 12,058 |
| 11/7/2025 | $3.40 | $3.50 | $3.32 | $3.41 | 9,870 |
| 11/6/2025 | $3.47 | $3.49 | $3.33 | $3.35 | 33,418 |