5 DAY PERFORMANCE
-30.49%
1 MONTH PERFORMANCE
-14.08%
3 MONTH PERFORMANCE
+9.33%
6 MONTH PERFORMANCE
+14.23%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
-14.20%
Trio-Tech International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.20 | $8.72 (6.34%) | $8.72 | $8.20 | 18.62 K | $37.61 M |
| 12/04/2025 | $8.41 | $8.50 (1.07%) | $8.50 | $8.38 | 8.02 K | $36.66 M |
| 12/03/2025 | $8.50 | $8.43 (-0.82%) | $8.50 | $8.20 | 7.10 K | $36.36 M |
| 12/02/2025 | $8.44 | $8.40 (-0.47%) | $8.63 | $8.40 | 12.82 K | $36.23 M |
| 12/01/2025 | $9.33 | $8.45 (-9.43%) | $9.33 | $8.40 | 9.70 K | $36.44 M |
| 11/28/2025 | $8.55 | $8.58 (0.35%) | $9.16 | $8.19 | 17.80 K | $37.01 M |
| 11/26/2025 | $8.51 | $8.50 (-0.12%) | $9.08 | $8.50 | 15.00 K | $36.66 M |
| 11/25/2025 | $8.82 | $8.45 (-4.2%) | $9.50 | $8.40 | 52.10 K | $36.44 M |
| 11/24/2025 | $8.21 | $8.71 (6.09%) | $8.92 | $8.00 | 59.90 K | $37.57 M |
| 11/21/2025 | $8.47 | $8.30 (-2.01%) | $8.47 | $8.01 | 22.54 K | $35.80 M |
| 11/20/2025 | $7.79 | $8.47 (8.73%) | $8.50 | $7.79 | 28.62 K | $36.53 M |
| 11/19/2025 | $7.90 | $7.69 (-2.66%) | $7.96 | $7.57 | 45.40 K | $33.17 M |
| 11/18/2025 | $7.55 | $7.90 (4.64%) | $8.07 | $7.55 | 47.30 K | $34.07 M |
| 11/17/2025 | $6.75 | $7.45 (10.37%) | $7.73 | $6.75 | 38.70 K | $32.13 M |
| 11/14/2025 | $7.50 | $6.75 (-10%) | $7.50 | $6.56 | 27.61 K | $29.11 M |
| 11/13/2025 | $6.61 | $6.53 (-1.21%) | $6.78 | $6.50 | 14.85 K | $28.16 M |
| 11/12/2025 | $6.64 | $6.65 (0.15%) | $6.72 | $6.64 | 11.53 K | $28.68 M |
| 11/11/2025 | $6.65 | $6.68 (0.45%) | $6.79 | $6.65 | 3.95 K | $28.81 M |
| 11/10/2025 | $7.00 | $6.65 (-5%) | $7.00 | $6.65 | 6.03 K | $28.68 M |
| 11/07/2025 | $6.80 | $6.82 (0.29%) | $6.99 | $6.63 | 4.94 K | $29.41 M |
| 11/06/2025 | $6.93 | $6.70 (-3.32%) | $6.98 | $6.65 | 16.71 K | $28.90 M |
| 11/05/2025 | $6.78 | $6.93 (2.21%) | $6.93 | $6.70 | 10.70 K | $29.89 M |
| 11/04/2025 | $7.14 | $6.65 (-6.86%) | $7.19 | $6.65 | 14.82 K | $28.68 M |
| 11/03/2025 | $7.45 | $7.19 (-3.49%) | $7.66 | $7.10 | 27.51 K | $31.01 M |
| 10/31/2025 | $7.53 | $7.38 (-1.99%) | $7.70 | $7.21 | 15.60 K | $31.83 M |
| 10/30/2025 | $7.65 | $7.73 (1.05%) | $7.74 | $7.39 | 16.10 K | $33.34 M |
| 10/29/2025 | $7.49 | $7.68 (2.54%) | $7.72 | $7.37 | 22.91 K | $33.12 M |
| 10/28/2025 | $7.30 | $7.45 (2.05%) | $7.47 | $7.13 | 15.80 K | $32.13 M |
| 10/27/2025 | $7.39 | $7.22 (-2.3%) | $7.50 | $7.21 | 20.92 K | $31.14 M |
| 10/24/2025 | $7.32 | $7.21 (-1.5%) | $7.37 | $7.11 | 14.90 K | $31.10 M |
| 10/23/2025 | $7.15 | $7.22 (0.98%) | $7.22 | $7.10 | 17.64 K | $31.14 M |
| 10/22/2025 | $7.38 | $7.10 (-3.79%) | $7.40 | $6.93 | 28.30 K | $30.62 M |
| 10/21/2025 | $7.26 | $7.44 (2.48%) | $7.61 | $7.26 | 10.72 K | $32.09 M |
| 10/20/2025 | $7.10 | $7.38 (3.94%) | $7.38 | $7.10 | 10.50 K | $31.83 M |
| 10/17/2025 | $7.45 | $7.16 (-3.89%) | $7.49 | $7.01 | 13.65 K | $30.88 M |
| 10/16/2025 | $8.14 | $7.40 (-9.09%) | $8.19 | $7.37 | 51.54 K | $31.92 M |
| 10/15/2025 | $8.48 | $8.14 (-4.01%) | $8.48 | $7.84 | 50.00 K | $35.11 M |
| 10/14/2025 | $7.64 | $8.14 (6.54%) | $8.28 | $7.60 | 59.56 K | $35.11 M |
| 10/13/2025 | $7.38 | $7.75 (5.01%) | $7.88 | $7.19 | 62.45 K | $33.43 M |
| 10/10/2025 | $6.90 | $7.15 (3.62%) | $7.15 | $6.72 | 43.05 K | $30.84 M |
| 10/09/2025 | $6.80 | $6.86 (0.88%) | $7.00 | $6.68 | 37.40 K | $29.59 M |
| 10/08/2025 | $6.32 | $6.70 (6.01%) | $6.75 | $6.32 | 66.01 K | $28.90 M |
| 10/07/2025 | $6.50 | $6.28 (-3.38%) | $6.50 | $6.04 | 27.50 K | $27.09 M |
| 10/06/2025 | $5.97 | $6.26 (4.86%) | $6.43 | $5.83 | 88.07 K | $27.00 M |
| 10/03/2025 | $5.85 | $5.90 (0.85%) | $5.90 | $5.65 | 17.41 K | $25.45 M |
| 10/02/2025 | $6.10 | $5.75 (-5.74%) | $6.19 | $5.61 | 8.73 K | $24.80 M |
| 10/01/2025 | $6.00 | $6.15 (2.5%) | $6.20 | $5.99 | 87.36 K | $26.52 M |
| 09/30/2025 | $5.79 | $5.93 (2.42%) | $5.95 | $5.79 | 10.55 K | $25.58 M |
| 09/29/2025 | $5.75 | $5.75 (0%) | $5.77 | $5.68 | 10.10 K | $24.80 M |
| 09/26/2025 | $5.68 | $5.71 (0.53%) | $5.75 | $5.65 | 7.55 K | $24.63 M |
| 09/25/2025 | $5.65 | $5.65 (0%) | $5.67 | $5.60 | 5.00 K | $24.37 M |
| 09/24/2025 | $5.61 | $5.69 (1.43%) | $5.76 | $5.60 | 3.14 K | $24.54 M |
| 09/23/2025 | $5.80 | $5.60 (-3.45%) | $5.80 | $5.60 | 5.70 K | $24.15 M |
| 09/22/2025 | $5.51 | $5.71 (3.63%) | $5.96 | $5.51 | 49.84 K | $24.63 M |
| 09/19/2025 | $5.51 | $5.51 (0%) | $5.51 | $5.46 | 3.32 K | $23.76 M |
| 09/18/2025 | $5.31 | $5.48 (3.2%) | $5.48 | $5.27 | 7.63 K | $23.64 M |
| 09/17/2025 | $5.41 | $5.13 (-5.18%) | $5.41 | $5.13 | 2.24 K | $22.13 M |
| 09/16/2025 | $5.40 | $5.40 (0%) | $5.40 | $5.40 | 4.76 K | $23.29 M |
| 09/15/2025 | $5.35 | $5.30 (-0.93%) | $5.35 | $5.30 | 4.80 K | $22.64 M |
| 09/12/2025 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 1.34 K | $22.43 M |
| 09/11/2025 | $5.28 | $5.25 (-0.57%) | $5.28 | $5.22 | 1.11 K | $22.43 M |
| 09/10/2025 | $5.30 | $5.28 (-0.38%) | $5.30 | $5.12 | 5.00 K | $22.56 M |
| 09/09/2025 | $5.30 | $5.33 (0.57%) | $5.35 | $5.30 | 2.90 K | $22.77 M |
| 09/08/2025 | $5.31 | $5.36 (0.94%) | $5.36 | $5.26 | 5.22 K | $22.90 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.
