5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+2.39%
Trio-Tech International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.05 | $6.09 (0.66%) | $6.09 | $6.05 | 1,442 | |
| 03/11/2025 | $5.72 | $5.85 (2.27%) | $6.15 | $5.72 | 4,500 | $24.86 M |
| 03/10/2025 | $5.94 | $5.86 (-1.35%) | $6.18 | $5.83 | 7,119 | $24.91 M |
| 03/07/2025 | $6.17 | $6.10 (-1.13%) | $6.26 | $6.06 | 3,200 | $25.93 M |
| 03/06/2025 | $6.18 | $6.09 (-1.46%) | $6.21 | $6.05 | 1,100 | $25.88 M |
| 03/05/2025 | $6.01 | $6.02 (0.17%) | $6.19 | $5.80 | 8,100 | $25.59 M |
| 03/04/2025 | $6.16 | $6.00 (-2.6%) | $6.20 | $6.00 | 6,220 | $25.50 M |
| 03/03/2025 | $6.21 | $6.22 (0.16%) | $6.40 | $6.21 | 26,118 | $26.44 M |
| 02/28/2025 | $6.03 | $6.22 (3.15%) | $6.22 | $6.03 | 4,400 | $26.44 M |
| 02/27/2025 | $6.24 | $6.18 (-0.96%) | $6.24 | $6.01 | 12,600 | $26.27 M |
| 02/26/2025 | $6.00 | $6.20 (3.33%) | $6.20 | $6.00 | 11,600 | $26.35 M |
| 02/25/2025 | $5.62 | $5.98 (6.41%) | $5.98 | $5.62 | 5,139 | $25.42 M |
| 02/24/2025 | $5.59 | $5.61 (0.36%) | $5.85 | $5.59 | 3,100 | $23.84 M |
| 02/21/2025 | $5.68 | $5.85 (2.99%) | $5.90 | $5.68 | 3,300 | $24.86 M |
| 02/20/2025 | $5.82 | $5.85 (0.52%) | $5.85 | $5.82 | 1,310 | $24.86 M |
| 02/19/2025 | $5.80 | $5.80 (0%) | $5.91 | $5.71 | 7,456 | $24.65 M |
| 02/18/2025 | $5.56 | $5.82 (4.68%) | $6.00 | $5.56 | 13,900 | $24.74 M |
| 02/14/2025 | $6.11 | $5.94 (-2.78%) | $6.11 | $5.74 | 1,639 | $25.25 M |
| 02/13/2025 | $6.09 | $6.11 (0.33%) | $6.24 | $5.68 | 5,500 | $25.97 M |
| 02/12/2025 | $6.00 | $6.18 (3%) | $6.20 | $5.91 | 2,400 | $26.27 M |
| 02/11/2025 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 400 | $25.50 M |
| 02/10/2025 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 600 | $25.50 M |
| 02/07/2025 | $6.25 | $6.15 (-1.6%) | $6.25 | $6.00 | 600 | $26.14 M |
| 02/06/2025 | $6.24 | $6.24 (0%) | $6.24 | $6.24 | 0 | $26.52 M |
| 02/05/2025 | $6.11 | $6.24 (2.13%) | $6.24 | $6.11 | 1,000 | $26.52 M |
| 02/04/2025 | $6.10 | $6.11 (0.16%) | $6.22 | $6.10 | 5,301 | $25.97 M |
| 02/03/2025 | $6.20 | $6.15 (-0.81%) | $6.20 | $6.10 | 1,701 | $26.14 M |
| 01/31/2025 | $6.10 | $6.05 (-0.82%) | $6.10 | $6.05 | 2,900 | $25.71 M |
| 01/30/2025 | $6.14 | $6.14 (0%) | $6.14 | $6.14 | 800 | $26.10 M |
| 01/29/2025 | $6.14 | $6.16 (0.33%) | $6.16 | $6.03 | 5,124 | $26.18 M |
| 01/28/2025 | $6.07 | $5.94 (-2.14%) | $6.14 | $5.91 | 34,300 | $25.25 M |
| 01/27/2025 | $6.02 | $6.04 (0.33%) | $6.10 | $6.01 | 15,019 | $25.67 M |
| 01/24/2025 | $5.77 | $6.04 (4.68%) | $6.04 | $5.75 | 13,834 | $25.67 M |
| 01/23/2025 | $5.90 | $5.97 (1.19%) | $5.97 | $5.90 | 7,609 | $25.37 M |
| 01/22/2025 | $5.79 | $5.88 (1.55%) | $5.88 | $5.73 | 22,722 | $24.99 M |
| 01/21/2025 | $5.82 | $5.82 (0%) | $5.85 | $5.65 | 8,248 | $24.74 M |
| 01/17/2025 | $5.81 | $5.85 (0.69%) | $5.93 | $5.81 | 3,900 | $24.86 M |
| 01/16/2025 | $5.85 | $6.00 (2.56%) | $6.00 | $5.85 | 3,719 | $25.50 M |
| 01/15/2025 | $6.03 | $6.02 (-0.17%) | $6.03 | $5.96 | 3,937 | $25.59 M |
| 01/14/2025 | $6.02 | $5.96 (-1%) | $6.10 | $5.92 | 11,300 | $25.33 M |
| 01/13/2025 | $5.86 | $5.92 (1.02%) | $6.02 | $5.86 | 5,600 | $25.16 M |
| 01/10/2025 | $5.84 | $5.89 (0.86%) | $6.00 | $5.84 | 10,500 | $25.03 M |
| 01/08/2025 | $5.78 | $6.01 (3.98%) | $6.01 | $5.74 | 4,200 | $25.54 M |
| 01/07/2025 | $5.88 | $5.93 (0.85%) | $6.13 | $5.85 | 22,900 | $25.20 M |
| 01/06/2025 | $5.96 | $6.00 (0.67%) | $6.11 | $5.82 | 14,331 | $25.50 M |
| 01/03/2025 | $5.76 | $6.14 (6.6%) | $6.14 | $5.76 | 11,600 | $26.10 M |
| 01/02/2025 | $5.80 | $5.86 (1.03%) | $5.86 | $5.80 | 1,600 | $24.91 M |
| 12/31/2024 | $5.77 | $5.81 (0.69%) | $5.93 | $5.73 | 9,500 | $24.69 M |
| 12/30/2024 | $5.70 | $5.80 (1.75%) | $5.80 | $5.56 | 19,503 | $24.65 M |
| 12/27/2024 | $6.10 | $5.91 (-3.11%) | $6.19 | $5.91 | 11,300 | $25.12 M |
| 12/26/2024 | $6.22 | $6.14 (-1.29%) | $6.22 | $6.13 | 5,132 | $26.10 M |
| 12/24/2024 | $6.24 | $6.21 (-0.48%) | $6.34 | $6.21 | 4,537 | $26.39 M |
| 12/23/2024 | $6.07 | $6.30 (3.79%) | $6.42 | $6.07 | 3,700 | $26.78 M |
| 12/20/2024 | $6.00 | $6.19 (3.17%) | $6.23 | $6.00 | 12,900 | $26.31 M |
| 12/19/2024 | $6.22 | $6.00 (-3.54%) | $6.22 | $5.91 | 5,500 | $25.50 M |
| 12/18/2024 | $6.45 | $6.03 (-6.51%) | $6.49 | $6.03 | 4,510 | $25.63 M |
| 12/17/2024 | $6.42 | $6.25 (-2.65%) | $6.52 | $6.25 | 9,426 | $26.56 M |
| 12/16/2024 | $6.50 | $6.35 (-2.31%) | $6.60 | $6.35 | 4,100 | $26.99 M |
| 12/13/2024 | $6.63 | $6.57 (-0.9%) | $6.63 | $6.52 | 12,000 | $27.92 M |
| 12/12/2024 | $6.56 | $6.65 (1.37%) | $6.65 | $6.52 | 2,600 | $28.26 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.
