TRT
Trio Tech Intl (TRT)
NYSE
$12.02+$2.30 (+23.74%)
Price as of Jul 14, 2026 7:19 PM EDT
  • $98.2M
    Market Cap
  • 259.63%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -11.57%
    Low Price$9.68
    High Price$15.83
  • 3 Months
    +45.36%
    Low Price$6.71
    High Price$20.05
  • 1 Year
    +259.63%
    Low Price$4.50
    High Price$20.05
Date
Open
High
Low
Close
Change (%)
Volume
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
03/31/2026
5.51
6.00
5.51
5.78
+4.33%
16,338
03/30/2026
5.89
5.89
5.35
5.54
-6.73%
50,879
03/27/2026
6.05
6.10
5.75
5.94
-2.78%
27,165
03/26/2026
6.23
6.49
5.91
6.11
-3.32%
49,648
03/25/2026
6.28
6.32
6.03
6.32
+4.64%
20,921
03/24/2026
6.02
6.30
5.91
6.04
-0.33%
62,986
03/23/2026
5.96
6.39
5.90
6.06
+4.12%
90,400
03/20/2026
6.30
6.37
5.80
5.82
-6.13%
85,166
03/19/2026
6.24
6.30
5.90
6.20
0.00%
33,942
03/18/2026
6.34
6.68
6.20
6.20
-2.05%
106,916
03/17/2026
5.86
6.60
5.82
6.33
+10.09%
194,776
03/16/2026
5.90
6.16
5.34
5.75
-2.54%
50,909
03/13/2026
6.18
6.36
5.70
5.90
-4.84%
40,777
03/12/2026
6.19
6.26
6.00
6.20
+2.99%
43,681
03/11/2026
5.94
6.22
5.94
6.02
+4.88%
55,983
03/10/2026
5.75
6.39
5.60
5.74
-0.17%
81,634
03/09/2026
5.47
5.84
5.34
5.75
+5.12%
57,988
03/06/2026
5.34
5.89
5.34
5.47
+4.79%
57,982
03/05/2026
4.90
5.76
4.90
5.22
+7.41%
128,601
03/04/2026
4.55
5.07
4.55
4.86
+8.00%
55,307
03/03/2026
4.70
4.90
4.48
4.50
-4.46%
59,972
03/02/2026
4.67
4.95
4.61
4.71
-3.09%
18,920
02/27/2026
4.85
4.97
4.74
4.86
-0.41%
22,012
02/26/2026
5.02
5.21
4.88
4.88
-2.20%
57,570
02/25/2026
4.69
5.59
4.69
4.99
+8.24%
102,034
02/24/2026
4.56
4.69
4.42
4.61
+0.66%
28,701
02/23/2026
4.60
4.80
4.58
4.58
-0.43%
23,342
02/20/2026
4.63
4.81
4.60
4.60
-4.56%
30,520
02/19/2026
4.68
4.84
4.67
4.82
+2.55%
12,484