TRT
TRIO TECH INTL (TRT)
NASDAQ
$6.14-$0.09 (-1.44%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $64.7M
    Market Cap
  • 116.70%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -36.82%
    Low Price$6.16
    High Price$11.45
  • 3 Months
    -43.87%
    Low Price$6.16
    High Price$11.68
  • 1 Year
    +116.70%
    Low Price$4.50
    High Price$20.05
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
6.32
6.35
6.10
6.16
-1.12%
232,365
10/01/2026
6.44
6.54
6.08
6.23
-4.15%
378,419
09/30/2026
6.63
6.82
6.42
6.50
-1.81%
270,434
09/29/2026
6.45
6.86
6.40
6.62
+3.12%
409,001
09/28/2026
6.04
6.70
6.04
6.42
+3.30%
794,185
09/25/2026
7.00
7.01
5.98
6.22
-14.39%
1,572,266
09/24/2026
11.30
11.50
7.16
7.26
-36.59%
2,877,217
09/24/2026
-$0.02 Earnings
09/23/2026
11.17
11.91
10.78
11.45
+1.87%
435,084
09/22/2026
11.10
11.49
11.05
11.24
+2.00%
212,602
09/21/2026
11.11
11.23
10.80
11.02
+0.46%
174,021
09/18/2026
11.32
11.48
10.64
10.97
-2.32%
159,628
09/17/2026
10.57
11.79
10.57
11.23
+11.30%
257,637
09/16/2026
10.11
10.60
9.89
10.09
-1.56%
128,155
09/15/2026
9.81
10.40
9.78
10.25
+3.85%
178,515
09/14/2026
9.62
10.05
9.55
9.87
-2.28%
124,828
09/11/2026
10.17
10.51
9.94
10.10
+0.70%
88,826
09/10/2026
10.30
10.39
9.90
10.03
-5.64%
243,405
09/09/2026
10.81
11.09
10.43
10.63
-1.85%
144,941
09/08/2026
10.63
11.42
10.58
10.83
+3.04%
175,469
09/04/2026
10.45
11.09
10.32
10.51
+1.55%
73,405
09/03/2026
10.36
10.66
10.25
10.35
-1.43%
101,355
09/02/2026
9.73
10.58
9.71
10.50
+6.49%
121,714
09/01/2026
9.70
10.00
9.57
9.86
-1.40%
86,087
08/31/2026
9.95
10.23
9.71
10.00
-0.99%
97,462
08/28/2026
10.45
10.45
9.82
10.10
-3.63%
187,859
08/27/2026
10.39
10.99
10.35
10.48
+1.55%
107,039
08/26/2026
10.27
10.59
10.20
10.32
-0.10%
118,484
08/25/2026
10.35
10.68
10.23
10.33
+2.38%
119,286
08/24/2026
10.72
10.72
10.02
10.09
-8.27%
226,040
08/21/2026
11.15
11.30
10.63
11.00
-1.26%
159,726
08/20/2026
11.12
11.29
10.72
11.14
-1.59%
185,778
08/19/2026
11.75
11.86
10.84
11.32
-1.82%
204,795
08/18/2026
11.20
11.63
10.90
11.53
-0.60%
236,196
08/17/2026
11.47
12.22
11.47
11.60
+1.22%
272,112
08/14/2026
11.40
12.15
11.30
11.46
-1.88%
267,814
08/13/2026
11.10
11.91
11.10
11.68
+2.46%
322,184
08/12/2026
11.49
11.63
11.10
11.40
+1.97%
187,485
08/11/2026
10.79
11.24
10.59
11.18
+5.47%
97,349
08/10/2026
11.15
11.25
10.53
10.60
-4.93%
131,516
08/07/2026
11.03
11.49
10.70
11.15
+3.34%
159,331
08/06/2026
10.44
11.19
10.30
10.79
+0.28%
157,833
08/05/2026
11.47
11.47
10.75
10.76
-6.60%
248,106
08/04/2026
10.47
11.79
10.31
11.52
+13.50%
446,634
08/03/2026
9.62
10.24
9.46
10.15
+1.70%
269,525
07/31/2026
10.21
10.50
9.80
9.98
+1.11%
309,242
07/30/2026
9.50
10.06
9.33
9.87
+8.46%
268,353
07/29/2026
9.57
9.68
8.95
9.10
-7.61%
358,176
07/28/2026
9.42
9.99
8.80
9.85
-0.10%
506,883
07/27/2026
9.42
9.89
9.01
9.86
+6.83%
513,411
07/24/2026
9.85
10.04
9.21
9.23
-6.77%
549,783
07/23/2026
9.94
10.38
9.58
9.90
-1.98%
176,685
07/22/2026
10.14
10.61
9.96
10.10
-2.60%
163,170
07/21/2026
9.76
10.84
9.66
10.37
+9.16%
461,918
07/20/2026
10.34
10.59
9.40
9.50
-6.40%
444,574
07/17/2026
10.04
10.85
9.75
10.15
-2.87%
529,096
07/16/2026
10.65
10.99
10.12
10.45
-5.00%
310,219
07/15/2026
12.06
12.94
10.57
11.00
+7.21%
1,730,882
07/14/2026
9.95
10.33
9.81
10.26
+5.66%
708,095
07/13/2026
10.14
10.48
9.60
9.71
-6.36%
258,207
07/10/2026
11.03
11.03
10.17
10.37
-5.98%
297,977
07/09/2026
11.26
11.50
10.77
11.03
+1.66%
435,815
07/08/2026
9.55
10.91
9.30
10.85
+12.09%
424,479
07/07/2026
9.87
10.11
9.37
9.68
-3.87%
427,388
07/06/2026
10.61
10.81
10.05
10.07
-2.99%
265,708
07/02/2026
11.16
11.21
10.00
10.38
-6.49%
582,607
07/01/2026
12.00
12.10
11.08
11.10
-9.90%
379,804
06/30/2026
11.75
12.79
11.72
12.32
+5.03%
362,523
06/29/2026
11.85
12.28
11.00
11.73
-0.34%
598,467
06/26/2026
11.33
11.90
11.08
11.77
-2.49%
362,842
06/25/2026
13.03
13.24
11.66
12.07
-3.36%
551,625
06/24/2026
13.84
13.84
11.90
12.49
-6.58%
568,261
06/23/2026
13.35
14.07
13.00
13.37
-7.79%
808,708
06/22/2026
16.00
17.39
14.30
14.50
-8.40%
1,597,564
06/18/2026
16.00
17.57
15.30
15.83
+7.69%
2,126,923
06/17/2026
13.57
15.76
13.35
14.70
+16.76%
2,318,664
06/16/2026
12.20
13.19
11.58
12.59
+5.00%
1,385,950
06/15/2026
11.60
12.44
10.85
11.99
+9.20%
859,347
06/12/2026
10.27
11.56
10.12
10.98
+6.91%
488,469
06/11/2026
9.77
10.43
9.41
10.27
+6.10%
484,815
06/10/2026
9.68
10.31
9.42
9.68
-3.30%
302,216
06/09/2026
10.39
10.53
9.35
10.01
-5.03%
937,381
06/08/2026
10.85
11.38
10.11
10.54
+0.86%
472,085
06/05/2026
12.20
12.49
10.06
10.45
-17.52%
841,229
06/04/2026
12.30
13.83
12.01
12.67
+6.20%
995,548
06/03/2026
12.45
13.30
11.73
11.93
-4.02%
587,519
06/02/2026
12.23
13.01
11.71
12.43
+1.89%
726,418
06/01/2026
12.49
12.49
11.51
12.20
-4.01%
760,244
05/29/2026
13.63
13.63
12.00
12.71
-5.36%
812,779
05/28/2026
14.15
14.25
12.91
13.43
-4.95%
838,029
05/27/2026
16.06
16.32
13.80
14.13
-14.98%
1,258,383
05/26/2026
14.76
17.42
14.53
16.62
+20.26%
1,580,147
05/22/2026
13.49
14.96
13.37
13.82
+3.83%
1,031,394
05/21/2026
13.50
14.70
12.58
13.31
+1.76%
1,167,010
05/20/2026
14.28
14.40
11.62
13.08
-3.96%
2,102,138
05/19/2026
15.00
15.00
13.30
13.62
-11.10%
1,501,207
05/18/2026
21.00
21.00
14.11
15.32
-23.59%
3,084,601
05/15/2026
14.90
21.38
14.53
20.05
+43.01%
4,709,649
05/14/2026
12.00
14.48
11.68
14.02
+30.54%
2,388,554
05/14/2026
$0.00 Earnings