Trio-Tech International (NY: TRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	6.490	6.660	6.470	6.470	3,033	+0.18(+2.86%)
May 15, 2024	6.030	6.290	6.020	6.290	4,450	+0.29(+4.83%)
May 14, 2024	6.200	6.480	6.000	6.000	21,622	-0.30(-4.76%)
May 13, 2024	6.820	6.940	6.300	6.300	8,819	-0.50(-7.35%)
May 10, 2024	6.500	6.890	6.462	6.800	3,766	+0.10(+1.48%)
May 09, 2024	6.600	6.890	6.455	6.701	9,045	+0.11(+1.68%)
May 08, 2024	6.500	6.590	6.470	6.590	5,049	+0.39(+6.29%)
May 07, 2024	6.100	6.520	6.100	6.200	3,798	-0.05(-0.80%)
May 06, 2024	6.350	6.500	6.200	6.250	6,810	-0.10(-1.57%)
May 03, 2024	6.393	6.530	5.980	6.350	34,869	+0.04(+0.68%)
May 02, 2024	6.220	6.307	6.210	6.307	2,267	+0.11(+1.73%)
May 01, 2024	6.340	6.340	6.200	6.200	3,045	+0.00(+0.00%)
Apr 30, 2024	6.406	6.440	6.200	6.200	7,413	-0.23(-3.60%)
Apr 29, 2024	6.535	6.535	6.370	6.431	3,974	-0.22(-3.29%)
Apr 26, 2024	6.470	6.650	6.460	6.650	2,605	+0.17(+2.62%)
Apr 25, 2024	6.410	6.490	6.400	6.480	6,159	+0.04(+0.62%)
Apr 24, 2024	6.340	6.440	6.340	6.440	1,965	+0.09(+1.42%)
Apr 23, 2024	6.420	6.420	6.350	6.350	748	+0.02(+0.32%)
Apr 22, 2024	6.380	6.383	6.300	6.330	10,010	-0.01(-0.16%)
Apr 19, 2024	6.330	6.345	6.300	6.340	5,386	+0.01(+0.16%)
Apr 18, 2024	6.346	6.390	6.314	6.330	6,900	+0.03(+0.48%)
Apr 17, 2024	6.390	6.420	6.300	6.300	8,501	-0.06(-0.94%)
Apr 16, 2024	6.330	6.400	6.145	6.360	10,609	+0.01(+0.16%)
Apr 15, 2024	6.290	6.370	6.000	6.350	6,866	-0.07(-1.09%)
Apr 12, 2024	6.420	6.420	6.420	6.420	500	-0.15(-2.28%)
Apr 11, 2024	6.560	6.570	6.400	6.570	1,994	-0.12(-1.79%)
Apr 10, 2024	6.700	6.830	6.390	6.690	10,080	-0.02(-0.30%)
Apr 09, 2024	6.530	6.710	6.510	6.710	6,587	+0.16(+2.44%)
Apr 08, 2024	6.690	6.709	6.550	6.550	4,599	-0.12(-1.80%)
Apr 05, 2024	6.540	6.700	6.540	6.670	2,419	+0.14(+2.14%)
Apr 04, 2024	6.560	6.560	6.250	6.530	2,917	-0.16(-2.39%)
Apr 03, 2024	6.796	6.796	6.570	6.690	7,083	+0.12(+1.82%)
Apr 02, 2024	6.370	6.570	6.370	6.570	1,278	+0.18(+2.82%)
Apr 01, 2024	6.400	6.480	6.380	6.390	6,347	+0.03(+0.47%)
Mar 28, 2024	6.400	6.400	6.320	6.360	5,081	+0.03(+0.47%)
Mar 27, 2024	6.322	6.341	6.322	6.330	3,654	-0.04(-0.63%)
Mar 26, 2024	6.360	6.370	6.360	6.370	1,046	+0.08(+1.27%)
Mar 25, 2024	6.290	6.290	6.250	6.290	3,208	+0.09(+1.45%)
Mar 22, 2024	6.070	6.200	6.040	6.200	1,965	+0.00(+0.08%)
Mar 21, 2024	6.377	6.400	6.000	6.195	15,252	-0.17(-2.75%)
Mar 20, 2024	6.186	6.390	6.174	6.370	2,078	+0.34(+5.64%)
Mar 19, 2024	6.010	6.180	5.771	6.030	7,011	-0.24(-3.83%)
Mar 18, 2024	6.690	6.860	6.198	6.270	8,557	-0.32(-4.86%)
Mar 15, 2024	6.450	6.590	6.310	6.590	18,048	+0.34(+5.48%)
Mar 14, 2024	5.900	6.248	5.870	6.248	7,475	+0.42(+7.16%)
Mar 13, 2024	5.860	5.860	5.830	5.830	2,798	-0.03(-0.51%)
Mar 12, 2024	5.870	5.870	5.800	5.860	1,555	+0.05(+0.86%)
Mar 11, 2024	5.700	5.874	5.700	5.810	19,841	+0.14(+2.47%)
Mar 08, 2024	5.670	5.700	5.650	5.670	6,825	+0.12(+2.16%)
Mar 07, 2024	5.730	5.730	5.550	5.550	1,244	-0.20(-3.42%)
Mar 06, 2024	5.750	5.750	5.710	5.746	6,911	+0.05(+0.81%)
Mar 05, 2024	5.860	5.860	5.600	5.700	1,960	-0.09(-1.57%)
Mar 04, 2024	5.670	5.890	5.670	5.791	1,859	-0.10(-1.68%)
Mar 01, 2024	5.750	5.890	5.750	5.890	1,295	+0.04(+0.68%)
Feb 29, 2024	5.670	5.850	5.670	5.850	8,194	+0.11(+1.89%)
Feb 28, 2024	5.720	5.742	5.720	5.742	1,338	-0.02(-0.30%)
Feb 27, 2024	5.700	5.790	5.700	5.759	7,274	-0.03(-0.54%)
Feb 26, 2024	5.730	5.790	5.641	5.790	2,928	+0.00(+0.00%)
Feb 22, 2024				5.790	278	+0.16(+2.77%)
Feb 21, 2024	5.670	5.780	5.569	5.634	1,338	-0.17(-2.86%)
Feb 20, 2024	5.810	5.850	5.800	5.800	4,658	-0.03(-0.46%)
Feb 16, 2024	5.860	5.870	5.709	5.827	10,148	+0.10(+1.78%)
Feb 15, 2024	5.790	5.880	5.580	5.725	15,391	-0.08(-1.29%)
Feb 14, 2024	5.700	5.800	5.600	5.800	9,346	+0.05(+0.87%)
Feb 13, 2024	5.770	5.900	5.600	5.750	3,873	+0.00(+0.00%)
Feb 12, 2024	5.200	5.850	5.200	5.750	29,305	+0.66(+12.97%)
Feb 09, 2024	5.100	5.100	5.055	5.090	3,230	+0.03(+0.59%)
Feb 08, 2024	5.165	5.168	5.050	5.060	3,575	+0.01(+0.20%)
Feb 07, 2024	5.040	5.060	5.040	5.050	1,036	+0.00(+0.00%)
Feb 06, 2024	5.040	5.190	5.040	5.050	9,891	+0.01(+0.20%)
Feb 05, 2024	5.140	5.140	5.040	5.040	2,860	-0.10(-1.95%)
Feb 02, 2024	5.120	5.200	5.040	5.140	2,178	+0.02(+0.36%)
Feb 01, 2024	5.030	5.122	5.030	5.122	2,718	+0.11(+2.23%)
Jan 31, 2024	5.020	5.120	5.010	5.010	1,459	-0.04(-0.79%)
Jan 30, 2024	5.160	5.160	5.010	5.050	3,857	+0.07(+1.41%)
Jan 29, 2024	4.980	4.980	4.980	4.980	269	-0.06(-1.14%)
Jan 26, 2024	5.020	5.120	5.000	5.038	6,854	-0.08(-1.61%)
Jan 25, 2024	4.983	5.120	4.983	5.120	4,905	+0.05(+0.99%)
Jan 24, 2024	5.070	5.070	5.070	5.070	1,332	+0.05(+1.00%)
Jan 23, 2024	4.940	5.020	4.940	5.020	6,015	+0.03(+0.60%)
Jan 22, 2024	4.950	5.010	4.950	4.990	1,734	+0.04(+0.79%)
Jan 19, 2024	4.950	5.010	4.950	4.951	16,992	-0.03(-0.58%)
Jan 18, 2024	4.980	5.130	4.980	4.980	5,021	-0.01(-0.20%)
Jan 17, 2024	4.970	5.005	4.970	4.990	2,415	-0.04(-0.80%)
Jan 16, 2024	5.005	5.040	4.970	5.030	6,108	+0.05(+1.00%)
Jan 12, 2024	5.010	5.020	4.980	4.980	7,853	-0.01(-0.20%)
Jan 11, 2024	4.989	5.005	4.980	4.990	2,060	-0.05(-0.99%)
Jan 10, 2024	5.070	5.070	5.005	5.040	2,262	+0.04(+0.80%)
Jan 09, 2024	4.980	5.060	4.980	5.000	6,306	-0.01(-0.20%)
Jan 08, 2024	4.950	5.110	4.950	5.010	3,759	-0.08(-1.59%)
Jan 05, 2024	4.920	5.091	4.920	5.091	2,122	+0.09(+1.82%)
Jan 04, 2024	5.190	5.190	5.000	5.000	11,042	-0.05(-0.99%)
Jan 03, 2024	5.190	5.190	4.990	5.050	6,937	-0.01(-0.23%)
Jan 02, 2024	5.010	5.120	5.010	5.062	1,247	-0.01(-0.16%)
Dec 29, 2023	5.011	5.120	4.950	5.070	10,095	-0.07(-1.36%)
Dec 28, 2023	5.000	5.150	4.911	5.140	8,609	+0.15(+3.01%)
Dec 27, 2023	4.950	5.131	4.900	4.990	6,465	-0.10(-1.96%)
Dec 26, 2023	4.820	5.275	4.820	5.090	9,632	+0.13(+2.71%)
Dec 22, 2023	4.900	5.090	4.900	4.956	9,949	+0.09(+1.76%)
Dec 21, 2023	4.800	4.870	4.640	4.870	18,500	+0.02(+0.41%)
Dec 20, 2023	4.940	4.940	4.790	4.850	15,673	-0.01(-0.21%)
Dec 19, 2023	4.809	4.940	4.808	4.860	4,402	+0.10(+2.10%)
Dec 18, 2023	4.820	4.884	4.750	4.760	12,722	-0.09(-1.86%)
Dec 15, 2023	4.990	5.250	4.850	4.850	9,126	-0.15(-3.00%)
Dec 14, 2023	4.900	5.030	4.900	5.000	15,773	+0.10(+2.04%)
Dec 13, 2023	4.900	4.970	4.850	4.900	30,878	+0.00(+0.00%)
Dec 12, 2023	4.922	4.970	4.850	4.900	9,227	-0.01(-0.20%)
Dec 11, 2023	4.740	4.990	4.740	4.910	28,933	+0.03(+0.61%)
Dec 08, 2023	4.860	4.985	4.860	4.880	7,134	-0.05(-1.01%)
Dec 07, 2023	4.900	5.040	4.850	4.930	14,058	-0.10(-1.99%)
Dec 06, 2023	4.920	5.030	4.878	5.030	9,304	+0.08(+1.62%)
Dec 05, 2023	4.900	4.990	4.850	4.950	6,431	+0.05(+1.02%)
Dec 04, 2023	5.000	5.070	4.900	4.900	12,008	-0.20(-3.92%)
Dec 01, 2023	4.780	5.340	4.760	5.100	52,000	+0.21(+4.29%)
Nov 30, 2023	4.940	4.985	4.830	4.890	10,586	-0.04(-0.81%)
Nov 29, 2023	5.040	5.190	4.840	4.930	12,179	-0.08(-1.60%)
Nov 28, 2023	4.990	5.290	4.900	5.010	20,914	+0.11(+2.24%)
Nov 27, 2023	4.820	5.050	4.800	4.900	75,175	-0.17(-3.35%)
Nov 24, 2023	4.950	5.125	4.910	5.070	19,989	+0.02(+0.40%)
Nov 22, 2023	5.170	5.170	4.920	5.050	28,694	-0.06(-1.17%)
Nov 21, 2023	5.070	5.290	5.070	5.110	45,079	-0.11(-2.11%)
Nov 20, 2023	5.330	5.650	5.077	5.220	131,615	-0.13(-2.43%)
Nov 17, 2023	5.570	5.980	5.030	5.350	317,205	-1.54(-22.35%)
Nov 16, 2023	6.070	7.050	6.070	6.890	38,455	+0.83(+13.70%)
Nov 15, 2023	6.330	6.460	6.060	6.060	15,894	-0.04(-0.66%)
Nov 14, 2023	5.860	6.360	5.820	6.100	7,851	+0.24(+4.05%)
Nov 13, 2023	5.810	6.040	5.769	5.863	30,031	-0.36(-5.74%)
Nov 10, 2023	6.010	6.460	5.985	6.220	7,887	+0.21(+3.49%)
Nov 09, 2023	5.700	6.020	5.700	6.010	6,704	+0.35(+6.18%)
Nov 08, 2023	5.570	5.850	5.560	5.660	24,664	+0.09(+1.62%)
Nov 07, 2023	5.990	6.230	5.500	5.570	22,844	-0.42(-7.01%)
Nov 06, 2023	6.330	6.700	5.910	5.990	60,808	-0.46(-7.13%)
Nov 03, 2023	6.500	6.840	6.430	6.450	10,600	+0.03(+0.47%)
Nov 02, 2023	6.640	6.938	6.340	6.420	18,494	-0.03(-0.47%)
Nov 01, 2023	6.810	6.979	6.430	6.450	6,863	-0.36(-5.29%)
Oct 31, 2023	6.980	7.000	6.810	6.810	4,164	-0.15(-2.16%)
Oct 30, 2023	7.020	7.040	6.591	6.960	11,262	+0.09(+1.31%)
Oct 27, 2023	6.750	7.027	6.750	6.870	18,309	-0.02(-0.29%)
Oct 26, 2023	6.870	7.069	6.700	6.890	7,129	+0.02(+0.29%)
Oct 25, 2023	6.770	7.260	6.770	6.870	24,386	-0.12(-1.72%)
Oct 24, 2023	6.560	7.000	6.540	6.990	61,113	+0.40(+5.99%)
Oct 23, 2023	6.390	6.600	6.260	6.595	21,281	+0.15(+2.41%)
Oct 20, 2023	6.190	6.590	6.140	6.440	51,226	+0.33(+5.40%)
Oct 19, 2023	7.010	7.043	6.020	6.110	60,030	-0.91(-12.96%)
Oct 18, 2023	7.110	7.340	7.000	7.020	19,087	-0.11(-1.54%)
Oct 17, 2023	7.234	7.234	6.955	7.130	15,166	+0.09(+1.28%)
Oct 16, 2023	7.000	7.310	6.790	7.040	22,735	+0.22(+3.23%)
Oct 13, 2023	7.210	7.210	6.820	6.820	14,068	-0.29(-4.08%)
Oct 12, 2023	7.420	7.500	6.910	7.110	44,240	-0.23(-3.13%)
Oct 11, 2023	7.500	7.595	7.340	7.340	16,465	-0.16(-2.13%)
Oct 10, 2023	7.740	7.740	7.210	7.500	43,463	-0.50(-6.25%)
Oct 09, 2023	7.600	8.000	7.525	8.000	22,268	+0.35(+4.57%)
Oct 06, 2023	7.340	7.850	7.245	7.650	45,780	+0.25(+3.38%)
Oct 05, 2023	7.600	7.725	7.210	7.400	34,731	-0.20(-2.63%)
Oct 04, 2023	7.400	7.850	7.100	7.600	51,774	+0.25(+3.40%)
Oct 03, 2023	7.350	7.400	6.910	7.350	57,053	+0.05(+0.68%)
Oct 02, 2023	7.100	7.400	6.960	7.300	57,713	+0.30(+4.29%)
Sep 29, 2023	6.840	7.150	6.650	7.000	48,806	+0.16(+2.34%)
Sep 28, 2023	6.350	6.915	6.300	6.840	109,007	+0.55(+8.74%)
Sep 27, 2023	8.220	8.280	5.280	6.290	306,895	-1.91(-23.29%)
Sep 26, 2023	8.250	8.450	7.850	8.200	93,466	+0.06(+0.74%)
Sep 25, 2023	7.700	8.250	7.790	8.140	131,345	+0.75(+10.15%)
Sep 22, 2023	7.200	7.650	7.100	7.390	67,837	+0.29(+4.08%)
Sep 21, 2023	6.880	7.600	6.830	7.100	151,823	+0.37(+5.50%)
Sep 20, 2023	6.480	6.740	6.120	6.730	192,379	+0.67(+11.05%)
Sep 19, 2023	5.780	6.240	5.620	6.060	37,038	+0.29(+5.03%)
Sep 18, 2023	6.020	6.020	5.660	5.770	16,335	-0.23(-3.83%)
Sep 15, 2023	6.150	6.275	5.620	6.000	21,351	-0.15(-2.44%)
Sep 14, 2023	6.360	6.500	6.150	6.150	4,946	-0.01(-0.16%)
Sep 13, 2023	6.120	6.300	6.107	6.160	3,483	-0.05(-0.81%)
Sep 12, 2023	6.240	6.340	6.120	6.210	1,929	+0.00(+0.00%)
Sep 11, 2023	6.980	6.980	6.210	6.210	12,187	-0.35(-5.34%)
Sep 08, 2023	6.720	6.800	6.560	6.560	2,582	-0.16(-2.31%)
Sep 07, 2023	6.950	6.950	6.580	6.715	10,244	-0.13(-1.97%)
Sep 06, 2023	6.770	6.850	6.770	6.850	2,463	+0.09(+1.33%)
Sep 05, 2023	6.940	6.950	6.750	6.760	11,455	+0.01(+0.15%)