TRT
Trio Tech Intl (TRT)
NYSE
$10.26-$0.74 (-6.69%)
Price as of Aug 24, 2026 1:15 PM EDT
  • $111.2M
    Market Cap
  • 303.30%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +6.08%
    Low Price$9.10
    High Price$11.68
  • 3 Months
    -17.36%
    Low Price$9.10
    High Price$16.62
  • 1 Year
    +303.30%
    Low Price$4.50
    High Price$20.05
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
11.55
11.64
10.50
10.74
-2.45%
724,498
05/12/2026
12.17
12.40
10.80
11.01
-13.98%
749,115
05/11/2026
12.46
13.86
12.01
12.80
+3.81%
968,939
05/08/2026
11.85
12.55
11.51
12.33
+6.29%
593,981
05/07/2026
12.51
12.56
11.50
11.60
-8.08%
575,505
05/06/2026
13.56
13.59
11.80
12.62
-6.17%
691,786
05/05/2026
12.51
13.70
11.38
13.45
+15.25%
638,952
05/04/2026
14.26
15.47
11.30
11.67
-17.00%
1,045,862
05/01/2026
13.96
15.91
12.94
14.06
-0.07%
873,137
04/30/2026
11.60
14.41
11.59
14.07
+26.30%
1,093,870
04/29/2026
12.76
12.92
10.75
11.14
-8.46%
1,072,955
04/28/2026
12.75
13.93
11.51
12.17
-13.87%
944,139
04/27/2026
14.21
15.90
12.58
14.13
-14.47%
2,394,115
04/24/2026
11.87
19.10
10.52
16.52
+19.88%
7,812,091
04/23/2026
11.00
16.35
10.76
13.78
+66.83%
31,452,517
04/22/2026
7.11
8.47
7.05
8.26
+17.16%
549,732
04/21/2026
6.81
7.09
6.71
7.05
+5.07%
66,361
04/20/2026
7.05
7.20
6.60
6.71
-4.82%
73,442
04/17/2026
7.07
7.12
6.81
7.05
+0.28%
89,137
04/16/2026
6.90
7.20
6.78
7.03
+3.08%
47,241
04/15/2026
7.05
7.05
6.76
6.82
-2.29%
50,867
04/14/2026
6.69
7.11
6.56
6.98
+4.49%
91,326
04/13/2026
6.26
6.92
6.26
6.68
+4.87%
69,971
04/10/2026
6.88
6.88
6.22
6.37
-7.55%
54,341
04/09/2026
6.72
6.93
6.42
6.89
+2.07%
80,269
04/08/2026
7.00
7.00
6.40
6.75
+0.75%
93,330
04/07/2026
6.05
6.74
6.05
6.70
+11.30%
120,113
04/06/2026
6.00
6.55
6.00
6.02
+2.91%
64,501
04/02/2026
5.57
6.17
5.57
5.85
+1.39%
47,423
04/01/2026
5.89
5.96
5.76
5.77
-0.17%
18,383