5 DAY PERFORMANCE
+12.76%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
+28.94%
6 MONTH PERFORMANCE
+99.27%
YEAR-TO-DATE PERFORMANCE
-17.22%
1 YEAR PERFORMANCE
+82.67%
Trio-Tech International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/04/2026 | $4.55 | $4.75 (4.29%) | $4.77 | $4.55 | 3.54 K | |
| 03/03/2026 | $4.70 | $4.50 (-4.26%) | $4.90 | $4.48 | 60.00 K | $38.82 M |
| 03/02/2026 | $4.67 | $4.71 (0.86%) | $4.95 | $4.61 | 18.92 K | $40.63 M |
| 02/27/2026 | $4.85 | $4.86 (0.21%) | $4.97 | $4.74 | 22.01 K | $41.92 M |
| 02/26/2026 | $5.02 | $4.88 (-2.79%) | $5.21 | $4.88 | 57.60 K | $42.09 M |
| 02/25/2026 | $4.69 | $4.99 (6.4%) | $5.59 | $4.69 | 102.03 K | $43.04 M |
| 02/24/2026 | $4.56 | $4.61 (1.1%) | $4.69 | $4.42 | 28.70 K | $39.77 M |
| 02/23/2026 | $4.60 | $4.58 (-0.43%) | $4.80 | $4.58 | 23.34 K | $39.51 M |
| 02/20/2026 | $4.63 | $4.60 (-0.65%) | $4.81 | $4.60 | 30.52 K | $39.68 M |
| 02/19/2026 | $4.68 | $4.82 (2.99%) | $4.84 | $4.67 | 12.50 K | $41.58 M |
| 02/18/2026 | $4.90 | $4.70 (-4.08%) | $4.98 | $4.52 | 63.74 K | $40.54 M |
| 02/17/2026 | $5.37 | $4.91 (-8.57%) | $5.56 | $4.81 | 137.70 K | $42.35 M |
| 02/13/2026 | $5.61 | $5.77 (2.85%) | $5.84 | $5.41 | 53.90 K | $100.36 M |
| 02/12/2026 | $5.95 | $5.65 (-5.04%) | $5.95 | $5.50 | 50.93 K | $98.28 M |
| 02/11/2026 | $5.99 | $5.93 (-1%) | $6.02 | $5.67 | 16.55 K | $51.15 M |
| 02/10/2026 | $5.79 | $5.96 (2.94%) | $6.46 | $5.79 | 64.21 K | $51.41 M |
| 02/09/2026 | $5.19 | $5.71 (10.02%) | $6.00 | $5.19 | 105.81 K | $49.25 M |
| 02/06/2026 | $5.36 | $5.22 (-2.61%) | $5.56 | $5.22 | 55.71 K | $45.03 M |
| 02/05/2026 | $5.37 | $5.36 (-0.19%) | $5.75 | $5.28 | 49.90 K | $46.24 M |
| 02/04/2026 | $5.45 | $5.37 (-1.47%) | $5.61 | $5.25 | 21.80 K | $46.32 M |
| 02/03/2026 | $5.69 | $5.54 (-2.64%) | $5.76 | $5.30 | 66.50 K | $47.79 M |
| 02/02/2026 | $5.62 | $5.69 (1.25%) | $5.83 | $5.51 | 83.85 K | $49.08 M |
| 01/30/2026 | $5.89 | $5.63 (-4.41%) | $5.89 | $5.63 | 58.82 K | $48.56 M |
| 01/29/2026 | $6.25 | $5.97 (-4.48%) | $6.43 | $5.89 | 45.41 K | $51.50 M |
| 01/28/2026 | $6.18 | $6.25 (1.13%) | $6.25 | $5.93 | 29.04 K | $53.91 M |
| 01/27/2026 | $6.42 | $6.10 (-4.98%) | $6.68 | $6.10 | 81.33 K | $52.62 M |
| 01/26/2026 | $6.52 | $6.42 (-1.53%) | $6.80 | $6.42 | 40.00 K | $55.38 M |
| 01/23/2026 | $6.71 | $6.52 (-2.83%) | $6.86 | $6.52 | 41.30 K | $56.24 M |
| 01/22/2026 | $6.98 | $6.70 (-4.01%) | $7.05 | $6.39 | 55.24 K | $57.79 M |
| 01/21/2026 | $7.00 | $6.85 (-2.14%) | $7.20 | $6.85 | 62.40 K | $59.09 M |
| 01/20/2026 | $6.65 | $6.95 (4.51%) | $7.19 | $6.65 | 92.58 K | $59.95 M |
| 01/16/2026 | $6.48 | $6.64 (2.47%) | $6.78 | $6.31 | 62.67 K | $57.28 M |
| 01/15/2026 | $6.75 | $6.46 (-4.3%) | $6.93 | $6.29 | 109.08 K | $55.72 M |
| 01/14/2026 | $6.75 | $6.80 (0.74%) | $6.90 | $6.57 | 31.20 K | $58.66 M |
| 01/13/2026 | $6.95 | $6.76 (-2.73%) | $7.00 | $6.58 | 85.51 K | $58.31 M |
| 01/12/2026 | $7.03 | $6.93 (-1.42%) | $7.15 | $6.79 | 101.30 K | $59.78 M |
| 01/09/2026 | $7.12 | $7.11 (-0.14%) | $7.15 | $6.69 | 129.12 K | $61.33 M |
| 01/08/2026 | $7.49 | $7.17 (-4.27%) | $7.49 | $6.70 | 145.60 K | $61.85 M |
| 01/07/2026 | $6.93 | $7.49 (8.08%) | $7.60 | $6.73 | 310.70 K | $64.61 M |
| 01/06/2026 | $6.15 | $6.96 (13.17%) | $7.41 | $6.15 | 295.10 K | $30.02 M |
| 01/05/2026 | $6.32 | $6.24 (-1.27%) | $6.60 | $6.17 | 215.93 K | $26.91 M |
| 01/02/2026 | $6.63 | $6.23 (-6.03%) | $6.66 | $6.02 | 177.60 K | $26.87 M |
| 12/31/2025 | $6.74 | $6.62 (-1.78%) | $6.90 | $6.50 | 101.40 K | $28.55 M |
| 12/30/2025 | $6.94 | $6.77 (-2.45%) | $7.01 | $6.50 | 88.50 K | $29.20 M |
| 12/29/2025 | $7.05 | $6.97 (-1.13%) | $7.39 | $6.87 | 219.08 K | $30.06 M |
| 12/26/2025 | $6.53 | $7.00 (7.2%) | $7.06 | $6.44 | 208.60 K | $30.19 M |
| 12/24/2025 | $6.47 | $6.44 (-0.46%) | $6.60 | $6.28 | 104.40 K | $27.78 M |
| 12/23/2025 | $6.14 | $6.35 (3.42%) | $6.43 | $6.05 | 205.41 K | $27.39 M |
| 12/22/2025 | $5.21 | $6.20 (19%) | $6.33 | $5.21 | 237.80 K | $26.74 M |
| 12/19/2025 | $5.20 | $5.16 (-0.77%) | $5.23 | $5.07 | 66.65 K | $22.26 M |
| 12/18/2025 | $5.34 | $5.04 (-5.62%) | $5.34 | $5.00 | 42.00 K | $21.74 M |
| 12/17/2025 | $5.20 | $5.19 (-0.19%) | $5.35 | $5.10 | 44.05 K | $22.38 M |
| 12/16/2025 | $5.12 | $5.21 (1.76%) | $5.23 | $4.90 | 58.20 K | $22.47 M |
| 12/15/2025 | $4.81 | $5.12 (6.44%) | $5.36 | $4.73 | 79.82 K | $22.08 M |
| 12/12/2025 | $4.91 | $4.81 (-2.04%) | $4.95 | $4.68 | 46.40 K | $20.75 M |
| 12/11/2025 | $4.79 | $4.93 (2.92%) | $4.93 | $4.79 | 32.00 K | $21.26 M |
| 12/10/2025 | $4.67 | $4.85 (3.85%) | $4.87 | $4.66 | 73.63 K | $20.92 M |
| 12/09/2025 | $4.64 | $4.68 (0.86%) | $4.75 | $4.60 | 30.60 K | $20.18 M |
| 12/08/2025 | $4.38 | $4.60 (5.02%) | $4.65 | $4.38 | 84.20 K | $19.84 M |
| 12/05/2025 | $4.10 | $4.36 (6.34%) | $4.36 | $4.10 | 37.24 K | $18.80 M |
| 12/04/2025 | $4.21 | $4.25 (0.95%) | $4.25 | $4.19 | 16.04 K | $18.33 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.
