Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,008.25 -63.38 (-1.25%) Dow
37,867.38 -593.54 (-1.54%) Nasdaq
15,441.57 -271.18 (-1.73%) Bitcoin USD
63,549.09 -1,330.71 (-2.05%) CMC Crypto 200
1,372.07 -10.50 (-0.76%)
Trio-Tech International (TRT)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.34 | 6.44 | 6.34 | 6.44 | 6.44 | 71 |
| 23 Apr 2024 | 6.42 | 6.42 | 6.35 | 6.35 | 6.35 | 700 |
| 22 Apr 2024 | 6.38 | 6.38 | 6.30 | 6.33 | 6.33 | 10,000 |
| 19 Apr 2024 | 6.33 | 6.35 | 6.30 | 6.34 | 6.34 | 5,400 |
| 18 Apr 2024 | 6.35 | 6.39 | 6.31 | 6.33 | 6.33 | 6,900 |
| 17 Apr 2024 | 6.40 | 6.42 | 6.30 | 6.30 | 6.30 | 8,500 |
| 16 Apr 2024 | 6.33 | 6.40 | 6.15 | 6.36 | 6.36 | 10,600 |
| 15 Apr 2024 | 6.29 | 6.37 | 6.00 | 6.35 | 6.35 | 6,900 |
| 12 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 500 |
| 11 Apr 2024 | 6.56 | 6.57 | 6.40 | 6.57 | 6.57 | 2,000 |
| 10 Apr 2024 | 6.70 | 6.83 | 6.39 | 6.69 | 6.69 | 10,100 |
| 09 Apr 2024 | 6.53 | 6.71 | 6.51 | 6.71 | 6.71 | 6,600 |
| 08 Apr 2024 | 6.69 | 6.71 | 6.55 | 6.55 | 6.55 | 4,600 |
| 05 Apr 2024 | 6.54 | 6.70 | 6.54 | 6.67 | 6.67 | 2,400 |
| 04 Apr 2024 | 6.56 | 6.56 | 6.25 | 6.53 | 6.53 | 2,900 |
| 03 Apr 2024 | 6.80 | 6.80 | 6.57 | 6.69 | 6.69 | 7,100 |
| 02 Apr 2024 | 6.37 | 6.57 | 6.37 | 6.57 | 6.57 | 1,300 |
| 01 Apr 2024 | 6.40 | 6.48 | 6.38 | 6.39 | 6.39 | 6,300 |
| 28 Mar 2024 | 6.40 | 6.40 | 6.32 | 6.36 | 6.36 | 5,100 |
| 27 Mar 2024 | 6.32 | 6.34 | 6.32 | 6.33 | 6.33 | 3,700 |
| 26 Mar 2024 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | 1,000 |
| 25 Mar 2024 | 6.29 | 6.29 | 6.25 | 6.29 | 6.29 | 3,200 |
| 22 Mar 2024 | 6.07 | 6.20 | 6.04 | 6.20 | 6.20 | 2,000 |
| 21 Mar 2024 | 6.38 | 6.40 | 6.00 | 6.20 | 6.20 | 15,300 |
| 20 Mar 2024 | 6.19 | 6.39 | 6.17 | 6.37 | 6.37 | 2,100 |
| 19 Mar 2024 | 6.01 | 6.18 | 5.77 | 6.03 | 6.03 | 7,000 |
| 18 Mar 2024 | 6.69 | 6.86 | 6.20 | 6.27 | 6.27 | 8,600 |
| 15 Mar 2024 | 6.45 | 6.59 | 6.31 | 6.59 | 6.59 | 18,000 |
| 14 Mar 2024 | 5.90 | 6.25 | 5.87 | 6.25 | 6.25 | 7,500 |
| 13 Mar 2024 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | 2,800 |
| 12 Mar 2024 | 5.87 | 5.87 | 5.80 | 5.86 | 5.86 | 1,600 |
| 11 Mar 2024 | 5.70 | 5.87 | 5.70 | 5.81 | 5.81 | 19,800 |
| 08 Mar 2024 | 5.67 | 5.70 | 5.65 | 5.67 | 5.67 | 6,800 |
| 07 Mar 2024 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | 1,200 |
| 06 Mar 2024 | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | 6,900 |
| 05 Mar 2024 | 5.86 | 5.86 | 5.60 | 5.70 | 5.70 | 2,000 |
| 04 Mar 2024 | 5.67 | 5.89 | 5.67 | 5.79 | 5.79 | 1,900 |
| 01 Mar 2024 | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | 1,300 |
| 29 Feb 2024 | 5.67 | 5.85 | 5.67 | 5.85 | 5.85 | 8,200 |
| 28 Feb 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 1,300 |
| 27 Feb 2024 | 5.70 | 5.79 | 5.70 | 5.76 | 5.76 | 7,300 |
| 26 Feb 2024 | 5.73 | 5.79 | 5.64 | 5.79 | 5.79 | 2,900 |
| 23 Feb 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 300 |
| 22 Feb 2024 | 5.61 | 5.79 | 5.61 | 5.79 | 5.79 | 4,000 |
| 21 Feb 2024 | 5.67 | 5.78 | 5.57 | 5.63 | 5.63 | 1,300 |
| 20 Feb 2024 | 5.81 | 5.85 | 5.80 | 5.80 | 5.80 | 4,700 |
| 16 Feb 2024 | 5.86 | 5.87 | 5.71 | 5.83 | 5.83 | 10,100 |
| 15 Feb 2024 | 5.79 | 5.88 | 5.58 | 5.73 | 5.73 | 15,400 |
| 14 Feb 2024 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 9,300 |
| 13 Feb 2024 | 5.77 | 5.90 | 5.60 | 5.75 | 5.75 | 3,900 |
| 12 Feb 2024 | 5.20 | 5.85 | 5.20 | 5.75 | 5.75 | 29,300 |
| 09 Feb 2024 | 5.10 | 5.10 | 5.05 | 5.09 | 5.09 | 3,200 |
| 08 Feb 2024 | 5.16 | 5.17 | 5.05 | 5.06 | 5.06 | 3,600 |
| 07 Feb 2024 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 1,000 |
| 06 Feb 2024 | 5.04 | 5.19 | 5.04 | 5.05 | 5.05 | 9,900 |
| 05 Feb 2024 | 5.14 | 5.14 | 5.04 | 5.04 | 5.04 | 2,900 |
| 02 Feb 2024 | 5.12 | 5.20 | 5.04 | 5.14 | 5.14 | 2,200 |
| 01 Feb 2024 | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | 2,700 |
| 31 Jan 2024 | 5.02 | 5.12 | 5.01 | 5.01 | 5.01 | 1,500 |
| 30 Jan 2024 | 5.16 | 5.16 | 5.01 | 5.05 | 5.05 | 3,900 |
| 29 Jan 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 300 |
| 26 Jan 2024 | 5.02 | 5.12 | 5.00 | 5.04 | 5.04 | 6,900 |
| 25 Jan 2024 | 4.98 | 5.12 | 4.98 | 5.12 | 5.12 | 4,900 |
| 24 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1,300 |
| 23 Jan 2024 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 6,000 |
| 22 Jan 2024 | 4.95 | 5.01 | 4.95 | 4.99 | 4.99 | 1,700 |
| 19 Jan 2024 | 4.95 | 5.01 | 4.95 | 4.95 | 4.95 | 17,000 |
| 18 Jan 2024 | 4.98 | 5.13 | 4.98 | 4.98 | 4.98 | 5,000 |
| 17 Jan 2024 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | 2,400 |
| 16 Jan 2024 | 5.01 | 5.04 | 4.97 | 5.03 | 5.03 | 6,100 |
| 12 Jan 2024 | 5.01 | 5.02 | 4.98 | 4.98 | 4.98 | 7,900 |
| 11 Jan 2024 | 4.99 | 5.01 | 4.98 | 4.99 | 4.99 | 2,100 |
| 10 Jan 2024 | 5.07 | 5.07 | 5.01 | 5.04 | 5.04 | 2,300 |
| 09 Jan 2024 | 4.98 | 5.06 | 4.98 | 5.00 | 5.00 | 6,300 |
| 08 Jan 2024 | 4.95 | 5.11 | 4.95 | 5.01 | 5.01 | 3,800 |
| 05 Jan 2024 | 4.92 | 5.09 | 4.92 | 5.09 | 5.09 | 2,100 |
| 04 Jan 2024 | 5.19 | 5.19 | 5.00 | 5.00 | 5.00 | 11,000 |
| 03 Jan 2024 | 5.19 | 5.19 | 4.99 | 5.05 | 5.05 | 6,900 |
| 02 Jan 2024 | 5.01 | 5.12 | 5.01 | 5.06 | 5.06 | 1,200 |
| 29 Dec 2023 | 5.01 | 5.12 | 4.95 | 5.07 | 5.07 | 10,100 |
| 28 Dec 2023 | 5.00 | 5.15 | 4.91 | 5.14 | 5.14 | 8,600 |
| 27 Dec 2023 | 4.95 | 5.13 | 4.90 | 4.99 | 4.99 | 6,500 |
| 26 Dec 2023 | 4.82 | 5.28 | 4.82 | 5.09 | 5.09 | 9,600 |
| 22 Dec 2023 | 4.90 | 5.09 | 4.90 | 4.96 | 4.96 | 9,900 |
| 21 Dec 2023 | 4.80 | 4.87 | 4.64 | 4.87 | 4.87 | 18,500 |
| 20 Dec 2023 | 4.94 | 4.94 | 4.79 | 4.85 | 4.85 | 15,700 |
| 19 Dec 2023 | 4.81 | 4.94 | 4.81 | 4.86 | 4.86 | 4,400 |
| 18 Dec 2023 | 4.82 | 4.88 | 4.75 | 4.76 | 4.76 | 12,700 |
| 15 Dec 2023 | 4.99 | 5.25 | 4.85 | 4.85 | 4.85 | 9,100 |
| 14 Dec 2023 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 15,800 |
| 13 Dec 2023 | 4.90 | 4.97 | 4.85 | 4.90 | 4.90 | 30,900 |
| 12 Dec 2023 | 4.92 | 4.97 | 4.85 | 4.90 | 4.90 | 9,200 |
| 11 Dec 2023 | 4.74 | 4.99 | 4.74 | 4.91 | 4.91 | 28,900 |
| 08 Dec 2023 | 4.86 | 4.99 | 4.86 | 4.88 | 4.88 | 7,100 |
| 07 Dec 2023 | 4.90 | 5.04 | 4.85 | 4.93 | 4.93 | 14,100 |
| 06 Dec 2023 | 4.92 | 5.03 | 4.88 | 5.03 | 5.03 | 9,300 |
| 05 Dec 2023 | 4.90 | 4.99 | 4.85 | 4.95 | 4.95 | 6,400 |
| 04 Dec 2023 | 5.00 | 5.07 | 4.90 | 4.90 | 4.90 | 12,000 |
| 01 Dec 2023 | 4.78 | 5.34 | 4.76 | 5.10 | 5.10 | 52,000 |
| 30 Nov 2023 | 4.94 | 4.99 | 4.83 | 4.89 | 4.89 | 10,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.