5 DAY PERFORMANCE
-45.89%
1 MONTH PERFORMANCE
-44.21%
3 MONTH PERFORMANCE
-53.45%
6 MONTH PERFORMANCE
+3.45%
YEAR-TO-DATE PERFORMANCE
-18.43%
1 YEAR PERFORMANCE
+88.15%
Trio-Tech International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 3.03 K | |
| 08/06/2026 | $10.44 | $10.79 (3.35%) | $11.19 | $10.30 | 157.83 K | $95.38 M |
| 08/05/2026 | $11.47 | $10.76 (-6.19%) | $11.47 | $10.75 | 248.11 K | $95.12 M |
| 08/04/2026 | $10.47 | $11.52 (10.03%) | $11.79 | $10.31 | 446.63 K | $101.84 M |
| 08/03/2026 | $9.62 | $10.15 (5.51%) | $10.24 | $9.46 | 269.53 K | $89.73 M |
| 07/31/2026 | $10.21 | $9.98 (-2.25%) | $10.50 | $9.80 | 309.24 K | $88.22 M |
| 07/30/2026 | $9.50 | $9.87 (3.89%) | $10.06 | $9.33 | 268.35 K | $87.25 M |
| 07/29/2026 | $9.57 | $9.10 (-4.91%) | $9.68 | $8.95 | 358.18 K | $80.44 M |
| 07/28/2026 | $9.42 | $9.85 (4.56%) | $9.99 | $8.80 | 507.09 K | $87.07 M |
| 07/27/2026 | $9.42 | $9.86 (4.67%) | $9.89 | $9.01 | 513.41 K | $87.16 M |
| 07/24/2026 | $9.85 | $9.23 (-6.29%) | $10.04 | $9.21 | 549.80 K | $81.59 M |
| 07/23/2026 | $9.94 | $9.90 (-0.4%) | $10.38 | $9.58 | 176.70 K | $87.52 M |
| 07/22/2026 | $10.14 | $10.10 (-0.39%) | $10.61 | $9.96 | 163.20 K | $89.28 M |
| 07/21/2026 | $9.76 | $10.37 (6.25%) | $10.84 | $9.66 | 462.53 K | $91.67 M |
| 07/20/2026 | $10.34 | $9.50 (-8.12%) | $10.59 | $9.40 | 444.60 K | $83.98 M |
| 07/17/2026 | $10.04 | $10.15 (1.1%) | $10.85 | $9.75 | 529.23 K | $89.73 M |
| 07/16/2026 | $10.65 | $10.45 (-1.88%) | $10.99 | $10.12 | 310.22 K | $92.38 M |
| 07/15/2026 | $12.06 | $11.00 (-8.79%) | $12.94 | $10.57 | 1.73 M | $97.24 M |
| 07/14/2026 | $9.95 | $10.26 (3.12%) | $10.33 | $9.81 | 708.10 K | $90.70 M |
| 07/13/2026 | $10.14 | $9.71 (-4.24%) | $10.48 | $9.60 | 258.21 K | $85.84 M |
| 07/10/2026 | $11.03 | $10.37 (-5.98%) | $11.03 | $10.17 | 298.00 K | $91.67 M |
| 07/09/2026 | $11.26 | $11.03 (-2.04%) | $11.50 | $10.77 | 435.82 K | $97.51 M |
| 07/08/2026 | $9.55 | $10.85 (13.61%) | $10.91 | $9.30 | 424.50 K | $95.91 M |
| 07/07/2026 | $9.87 | $9.68 (-1.93%) | $10.11 | $9.37 | 427.40 K | $85.57 M |
| 07/06/2026 | $10.61 | $10.07 (-5.09%) | $10.81 | $10.05 | 265.71 K | $89.02 M |
| 07/02/2026 | $11.16 | $10.38 (-6.99%) | $11.21 | $10.00 | 582.61 K | $91.76 M |
| 07/01/2026 | $12.00 | $11.10 (-7.5%) | $12.10 | $11.08 | 379.80 K | $98.12 M |
| 06/30/2026 | $11.75 | $12.32 (4.85%) | $12.79 | $11.72 | 362.52 K | $108.91 M |
| 06/29/2026 | $11.85 | $11.73 (-1.01%) | $12.28 | $11.00 | 598.50 K | $103.69 M |
| 06/26/2026 | $11.33 | $11.77 (3.88%) | $11.90 | $11.08 | 362.84 K | $104.05 M |
| 06/25/2026 | $13.03 | $12.07 (-7.37%) | $13.24 | $11.66 | 551.63 K | $106.70 M |
| 06/24/2026 | $13.84 | $12.49 (-9.75%) | $13.84 | $11.90 | 568.30 K | $110.41 M |
| 06/23/2026 | $13.35 | $13.37 (0.15%) | $14.07 | $13.00 | 808.71 K | $118.19 M |
| 06/22/2026 | $16.00 | $14.50 (-9.37%) | $17.39 | $14.30 | 1.60 M | $128.18 M |
| 06/18/2026 | $16.00 | $15.83 (-1.06%) | $17.57 | $15.30 | 2.13 M | $139.94 M |
| 06/17/2026 | $13.57 | $14.70 (8.33%) | $15.76 | $13.35 | 2.32 M | $129.95 M |
| 06/16/2026 | $12.20 | $12.59 (3.2%) | $13.19 | $11.58 | 1.39 M | $111.30 M |
| 06/15/2026 | $11.60 | $11.99 (3.36%) | $12.44 | $10.85 | 859.35 K | $105.99 M |
| 06/12/2026 | $10.27 | $10.98 (6.91%) | $11.56 | $10.12 | 488.50 K | $97.06 M |
| 06/11/2026 | $9.77 | $10.27 (5.12%) | $10.43 | $9.41 | 484.82 K | $90.79 M |
| 06/10/2026 | $9.68 | $9.68 (0%) | $10.31 | $9.42 | 302.22 K | $85.57 M |
| 06/09/2026 | $10.39 | $10.01 (-3.66%) | $10.53 | $9.35 | 937.40 K | $88.49 M |
| 06/08/2026 | $10.85 | $10.54 (-2.86%) | $11.38 | $10.11 | 472.10 K | $93.17 M |
| 06/05/2026 | $12.20 | $10.45 (-14.34%) | $12.49 | $10.06 | 841.23 K | $92.38 M |
| 06/04/2026 | $12.30 | $12.67 (3.01%) | $13.83 | $12.01 | 995.55 K | $112.00 M |
| 06/03/2026 | $12.45 | $11.93 (-4.18%) | $13.30 | $11.73 | 587.53 K | $105.46 M |
| 06/02/2026 | $12.23 | $12.43 (1.64%) | $13.01 | $11.71 | 726.42 K | $109.88 M |
| 06/01/2026 | $12.49 | $12.20 (-2.32%) | $12.49 | $11.51 | 760.24 K | $107.85 M |
| 05/29/2026 | $13.63 | $12.71 (-6.75%) | $13.63 | $12.00 | 812.78 K | $112.36 M |
| 05/28/2026 | $14.15 | $13.43 (-5.09%) | $14.25 | $12.91 | 838.20 K | $118.72 M |
| 05/27/2026 | $16.06 | $14.13 (-12.02%) | $16.32 | $13.80 | 1.26 M | $124.91 M |
| 05/26/2026 | $14.76 | $16.62 (12.6%) | $17.42 | $14.53 | 1.58 M | $146.92 M |
| 05/22/2026 | $13.49 | $13.82 (2.45%) | $14.96 | $13.37 | 1.03 M | $122.17 M |
| 05/21/2026 | $13.50 | $13.31 (-1.41%) | $14.70 | $12.58 | 1.17 M | $117.66 M |
| 05/20/2026 | $14.28 | $13.08 (-8.4%) | $14.40 | $11.62 | 2.10 M | $115.63 M |
| 05/19/2026 | $15.00 | $13.62 (-9.2%) | $15.00 | $13.30 | 1.50 M | $120.40 M |
| 05/18/2026 | $21.00 | $15.32 (-27.05%) | $21.00 | $14.11 | 3.08 M | $135.43 M |
| 05/15/2026 | $14.90 | $20.05 (34.56%) | $21.38 | $14.53 | 4.71 M | $177.24 M |
| 05/14/2026 | $12.00 | $14.02 (16.83%) | $14.48 | $11.68 | 2.39 M | $123.94 M |
| 05/13/2026 | $11.55 | $10.74 (-7.01%) | $11.64 | $10.50 | 724.50 K | $94.94 M |
| 05/12/2026 | $12.17 | $11.01 (-9.53%) | $12.40 | $10.80 | 749.12 K | $97.33 M |
| 05/11/2026 | $12.46 | $12.80 (2.73%) | $13.86 | $12.01 | 968.94 K | $113.15 M |
| 05/08/2026 | $11.85 | $12.33 (4.05%) | $12.55 | $11.51 | 594.00 K | $109.00 M |
| 05/07/2026 | $12.51 | $11.60 (-7.27%) | $12.56 | $11.50 | 575.51 K | $102.54 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.
