Trio-Tech International Stock Price History
NASDAQ: TRTTechnologyIndustrial Machinery/ComponentsUSD
5.67+0.01 (+0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRT price history at a glance
The price history for Trio-Tech International (TRT) on this page begins on June 15, 1992, when the stock closed at $1.00; it most recently closed at $5.67 on October 5, 2026. The highest price in this record is $21.38, reached on May 11, 2026; the latest close is 73.5% below that peak. Across the 33 complete calendar years in the table, TRT finished higher in 20 and lower in 13. Its best year was 2021 (+239.1%) and its worst was 2008 (-79.5%).
Over roughly 34 years the share price changed +467.0%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, TRT has gained 65.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $21.38
- Date of high
- May 11, 2026
- Low since 1992
- $0.525
- Date of low
- Mar 9, 2009
- 52-week high
- $21.38
- 52-week low
- $3.25
- Last close
- $5.67
TRT returns
1 week
-7.95%
1 month
-46.66%
3 months
-45.32%
6 months
-10.99%
Year to date
-14.35%
1 year
+65.31%
3 years
+66.28%
5 years
+149.78%
TRT price return, excluding dividends.
TRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.67 | -8.92% |
| 2025 | 6.23 | +102.77% |
| 2024 | 3.07 | +21.10% |
| 2023 | 2.54 | +12.67% |
| 2022 | 2.25 | -66.49% |
| 2021 | 6.72 | +239.14% |
| 2020 | 1.98 | -2.22% |
| 2019 | 2.03 | +50.00% |
| 2018 | 1.35 | -61.48% |
| 2017 | 3.51 | +111.14% |
| 2016 | 1.66 | +19.00% |
| 2015 | 1.40 | +1.82% |
| 2014 | 1.37 | -16.72% |
| 2013 | 1.65 | +105.62% |
| 2012 | 0.80 | -33.05% |
| 2011 | 1.20 | -42.69% |
| 2010 | 2.09 | +29.10% |
| 2009 | 1.62 | +70.90% |
| 2008 | 0.945 | -79.46% |
| 2007 | 4.60 | -18.22% |
| 2006 | 5.63 | +91.00% |
| 2005 | 2.95 | +18.51% |
| 2004 | 2.49 | +38.44% |
| 2003 | 1.80 | +66.98% |
| 2002 | 1.08 | -26.12% |
| 2001 | 1.46 | -6.88% |
| 2000 | 1.56 | -15.26% |
| 1999 | 1.84 | +22.92% |
| 1998 | 1.50 | -41.46% |
| 1997 | 2.56 | +25.51% |
| 1996 | 2.04 | +63.34% |
| 1995 | 1.25 | +36.36% |
| 1994 | 0.9167 | +37.50% |
| 1993 | 0.6667 | 0.00% |
| 1992* | 0.6667 | -33.33% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
TRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.73 | 5.76 | 5.61 | 5.67 | +0.18% | |
| 5.65 | 5.73 | 5.51 | 5.66 | -3.41% | |
| 6.05 | 6.20 | 5.78 | 5.86 | -4.09% | |
| 6.16 | 6.28 | 6.03 | 6.11 | -0.49% | |
| 6.15 | 6.28 | 6.05 | 6.14 | -0.32% | |
| 6.32 | 6.35 | 6.10 | 6.16 | -1.12% | |
| 6.44 | 6.54 | 6.08 | 6.23 | -4.15% | |
| 6.63 | 6.82 | 6.42 | 6.50 | -1.81% | |
| 6.45 | 6.86 | 6.40 | 6.62 | +3.12% | |
| 6.04 | 6.70 | 6.04 | 6.42 | +3.22% | |
| 7.00 | 7.01 | 5.98 | 6.22 | -14.33% | |
| 11.30 | 11.50 | 7.16 | 7.26 | -36.59% | |
| 11.17 | 11.91 | 10.78 | 11.45 | +1.87% | |
| 11.10 | 11.49 | 11.05 | 11.24 | +2.00% | |
| 11.11 | 11.23 | 10.80 | 11.02 | +0.46% | |
| 11.32 | 11.48 | 10.64 | 10.97 | -2.32% | |
| 10.57 | 11.79 | 10.57 | 11.23 | +11.30% | |
| 10.11 | 10.60 | 9.89 | 10.09 | -1.56% | |
| 9.81 | 10.40 | 9.78 | 10.25 | +3.85% | |
| 9.62 | 10.05 | 9.55 | 9.87 | -2.28% | |
| 10.17 | 10.51 | 9.94 | 10.10 | +0.70% | |
| 10.30 | 10.39 | 9.90 | 10.03 | -5.64% | |
| 10.81 | 11.09 | 10.43 | 10.63 | -1.85% | |
| 10.63 | 11.42 | 10.58 | 10.83 | +3.04% | |
| 10.45 | 11.09 | 10.32 | 10.51 | +1.55% | |
| 10.36 | 10.66 | 10.25 | 10.35 | -1.43% | |
| 9.73 | 10.58 | 9.71 | 10.50 | +6.49% | |
| 9.70 | 10.00 | 9.57 | 9.86 | -1.40% | |
| 9.95 | 10.23 | 9.71 | 10.00 | -0.99% | |
| 10.45 | 10.45 | 9.82 | 10.10 | -3.63% | |
| 10.39 | 10.99 | 10.35 | 10.48 | +1.55% | |
| 10.27 | 10.59 | 10.20 | 10.32 | -0.10% | |
| 10.35 | 10.68 | 10.23 | 10.33 | +2.38% | |
| 10.72 | 10.72 | 10.02 | 10.09 | -8.27% | |
| 11.15 | 11.30 | 10.63 | 11.00 | -1.26% | |
| 11.12 | 11.29 | 10.72 | 11.14 | -1.59% | |
| 11.75 | 11.86 | 10.84 | 11.32 | -1.82% | |
| 11.20 | 11.63 | 10.90 | 11.53 | -0.60% | |
| 11.47 | 12.22 | 11.47 | 11.60 | +1.22% | |
| 11.40 | 12.15 | 11.30 | 11.46 | -1.88% | |
| 11.10 | 11.91 | 11.10 | 11.68 | +2.46% | |
| 11.49 | 11.63 | 11.10 | 11.40 | +1.97% | |
| 10.79 | 11.24 | 10.59 | 11.18 | +5.47% | |
| 11.15 | 11.25 | 10.53 | 10.60 | -4.93% | |
| 11.03 | 11.49 | 10.70 | 11.15 | +3.34% | |
| 10.44 | 11.19 | 10.30 | 10.79 | +0.28% | |
| 11.47 | 11.47 | 10.75 | 10.76 | -6.60% | |
| 10.47 | 11.79 | 10.31 | 11.52 | +13.50% | |
| 9.62 | 10.24 | 9.46 | 10.15 | +1.70% | |
| 10.21 | 10.50 | 9.80 | 9.98 | +1.11% | |
| 9.50 | 10.06 | 9.33 | 9.87 | +8.46% | |
| 9.57 | 9.68 | 8.95 | 9.10 | -7.61% | |
| 9.42 | 9.99 | 8.80 | 9.85 | -0.10% | |
| 9.42 | 9.89 | 9.01 | 9.86 | +6.83% | |
| 9.85 | 10.04 | 9.21 | 9.23 | -6.77% | |
| 9.94 | 10.38 | 9.58 | 9.90 | -1.98% | |
| 10.14 | 10.61 | 9.96 | 10.10 | -2.60% | |
| 9.76 | 10.84 | 9.66 | 10.37 | +9.16% | |
| 10.34 | 10.59 | 9.40 | 9.50 | -6.40% | |
| 10.04 | 10.85 | 9.75 | 10.15 | -2.87% | |
| 10.65 | 10.99 | 10.12 | 10.45 | -5.00% | |
| 12.06 | 12.94 | 10.57 | 11.00 | +7.21% | |
| 9.95 | 10.33 | 9.81 | 10.26 | +5.66% | |
| 10.14 | 10.48 | 9.60 | 9.71 | -6.36% | |
| 11.03 | 11.03 | 10.17 | 10.37 | -5.98% | |
| 11.26 | 11.50 | 10.77 | 11.03 | +1.66% | |
| 9.55 | 10.91 | 9.30 | 10.85 | +12.09% | |
| 9.87 | 10.11 | 9.37 | 9.68 | -3.87% | |
| 10.61 | 10.81 | 10.05 | 10.07 | -2.99% | |
| 11.16 | 11.21 | 10.00 | 10.38 | -6.49% | |
| 12.00 | 12.10 | 11.08 | 11.10 | -9.90% | |
| 11.75 | 12.79 | 11.72 | 12.32 | +5.03% | |
| 11.85 | 12.28 | 11.00 | 11.73 | -0.34% | |
| 11.33 | 11.90 | 11.08 | 11.77 | -2.49% | |
| 13.03 | 13.24 | 11.66 | 12.07 | -3.36% | |
| 13.84 | 13.84 | 11.90 | 12.49 | -6.58% | |
| 13.35 | 14.07 | 13.00 | 13.37 | -7.79% | |
| 16.00 | 17.39 | 14.30 | 14.50 | -8.40% | |
| 16.00 | 17.57 | 15.30 | 15.83 | +7.69% | |
| 13.57 | 15.76 | 13.35 | 14.70 | +16.76% | |
| 12.20 | 13.19 | 11.58 | 12.59 | +5.00% | |
| 11.60 | 12.44 | 10.85 | 11.99 | +9.20% | |
| 10.27 | 11.56 | 10.12 | 10.98 | +6.91% | |
| 9.77 | 10.43 | 9.41 | 10.27 | +6.10% | |
| 9.68 | 10.31 | 9.42 | 9.68 | -3.30% | |
| 10.39 | 10.53 | 9.35 | 10.01 | -5.03% | |
| 10.85 | 11.38 | 10.11 | 10.54 | +0.86% | |
| 12.20 | 12.49 | 10.06 | 10.45 | -17.52% | |
| 12.30 | 13.83 | 12.01 | 12.67 | +6.20% | |
| 12.45 | 13.30 | 11.73 | 11.93 | -4.02% | |
| 12.23 | 13.01 | 11.71 | 12.43 | +1.89% | |
| 12.49 | 12.49 | 11.51 | 12.20 | -4.01% | |
| 13.63 | 13.63 | 12.00 | 12.71 | -5.36% | |
| 14.15 | 14.25 | 12.91 | 13.43 | -4.95% | |
| 16.06 | 16.32 | 13.80 | 14.13 | -14.98% | |
| 14.76 | 17.42 | 14.53 | 16.62 | +20.26% | |
| 13.49 | 14.96 | 13.37 | 13.82 | +3.83% | |
| 13.50 | 14.70 | 12.58 | 13.31 | +1.76% | |
| 14.28 | 14.40 | 11.62 | 13.08 | -3.96% | |
| 15.00 | 15.00 | 13.30 | 13.62 | -11.10% | |
| 21.00 | 21.00 | 14.11 | 15.32 | -23.59% | |
| 14.90 | 21.38 | 14.53 | 20.05 | +43.01% | |
| 12.00 | 14.48 | 11.68 | 14.02 | +30.54% | |
| 11.55 | 11.64 | 10.50 | 10.74 | -2.45% | |
| 12.17 | 12.40 | 10.80 | 11.01 | -13.98% | |
| 12.46 | 13.86 | 12.01 | 12.80 | +3.81% | |
| 11.85 | 12.55 | 11.51 | 12.33 | +6.29% | |
| 12.51 | 12.56 | 11.50 | 11.60 | -8.08% | |
| 13.56 | 13.59 | 11.80 | 12.62 | -6.17% | |
| 12.51 | 13.70 | 11.38 | 13.45 | +15.25% | |
| 14.26 | 15.47 | 11.30 | 11.67 | -17.00% | |
| 13.96 | 15.91 | 12.94 | 14.06 | -0.07% | |
| 11.60 | 14.41 | 11.59 | 14.07 | +26.30% | |
| 12.76 | 12.92 | 10.75 | 11.14 | -8.46% | |
| 12.75 | 13.93 | 11.51 | 12.17 | -13.87% | |
| 14.21 | 15.90 | 12.58 | 14.13 | -14.47% | |
| 11.87 | 19.10 | 10.52 | 16.52 | +19.88% | |
| 11.00 | 16.35 | 10.76 | 13.78 | +66.83% | |
| 7.11 | 8.47 | 7.05 | 8.26 | +17.16% | |
| 6.81 | 7.09 | 6.71 | 7.05 | +5.07% | |
| 7.05 | 7.20 | 6.60 | 6.71 | -4.82% | |
| 7.07 | 7.12 | 6.81 | 7.05 | +0.28% | |
| 6.90 | 7.20 | 6.78 | 7.03 | +3.08% | |
| 7.05 | 7.05 | 6.76 | 6.82 | -2.29% | |
| 6.69 | 7.11 | 6.56 | 6.98 | +4.49% | |
| 6.26 | 6.92 | 6.26 | 6.68 | +4.87% | |
| 6.88 | 6.88 | 6.22 | 6.37 | -7.55% | |
| 6.72 | 6.93 | 6.42 | 6.89 | +2.07% | |
| 7.00 | 7.00 | 6.40 | 6.75 | +0.75% | |
| 6.05 | 6.74 | 6.05 | 6.70 | +11.30% | |
| 6.00 | 6.55 | 6.00 | 6.02 | +2.91% | |
| 5.57 | 6.17 | 5.57 | 5.85 | +1.39% | |
| 5.89 | 5.96 | 5.76 | 5.77 | -0.17% | |
| 5.51 | 6.00 | 5.51 | 5.78 | +4.33% | |
| 5.89 | 5.89 | 5.35 | 5.54 | -6.73% | |
| 6.05 | 6.10 | 5.75 | 5.94 | -2.78% | |
| 6.23 | 6.49 | 5.91 | 6.11 | -3.32% | |
| 6.28 | 6.32 | 6.03 | 6.32 | +4.64% | |
| 6.02 | 6.30 | 5.91 | 6.04 | -0.33% | |
| 5.96 | 6.39 | 5.90 | 6.06 | +4.12% | |
| 6.30 | 6.37 | 5.80 | 5.82 | -6.13% | |
| 6.24 | 6.30 | 5.90 | 6.20 | 0.00% | |
| 6.34 | 6.68 | 6.20 | 6.20 | -2.05% | |
| 5.86 | 6.60 | 5.82 | 6.33 | +10.09% | |
| 5.90 | 6.16 | 5.34 | 5.75 | -2.54% | |
| 6.18 | 6.36 | 5.70 | 5.90 | -4.84% | |
| 6.19 | 6.26 | 6.00 | 6.20 | +2.99% | |
| 5.94 | 6.22 | 5.94 | 6.02 | +4.88% | |
| 5.75 | 6.39 | 5.60 | 5.74 | -0.17% | |
| 5.47 | 5.84 | 5.34 | 5.75 | +5.12% | |
| 5.34 | 5.89 | 5.34 | 5.47 | +4.79% | |
| 4.90 | 5.76 | 4.90 | 5.22 | +7.41% | |
| 4.55 | 5.07 | 4.55 | 4.86 | +8.00% | |
| 4.70 | 4.90 | 4.48 | 4.50 | -4.46% | |
| 4.67 | 4.95 | 4.61 | 4.71 | -3.09% | |
| 4.85 | 4.97 | 4.74 | 4.86 | -0.41% | |
| 5.02 | 5.21 | 4.88 | 4.88 | -2.20% | |
| 4.69 | 5.59 | 4.69 | 4.99 | +8.24% | |
| 4.56 | 4.69 | 4.42 | 4.61 | +0.66% | |
| 4.60 | 4.80 | 4.58 | 4.58 | -0.43% | |
| 4.63 | 4.81 | 4.60 | 4.60 | -4.56% | |
| 4.68 | 4.84 | 4.67 | 4.82 | +2.55% | |
| 4.90 | 4.98 | 4.52 | 4.70 | -4.28% | |
| 5.37 | 5.56 | 4.81 | 4.91 | -14.90% | |
| 5.61 | 5.84 | 5.41 | 5.77 | +2.12% | |
| 5.95 | 5.95 | 5.50 | 5.65 | -4.72% | |
| 5.99 | 6.02 | 5.67 | 5.93 | -0.50% | |
| 5.79 | 6.46 | 5.79 | 5.96 | +4.38% | |
| 5.19 | 6.00 | 5.19 | 5.71 | +9.39% | |
| 5.36 | 5.56 | 5.22 | 5.22 | -2.61% | |
| 5.37 | 5.75 | 5.28 | 5.36 | -0.19% | |
| 5.45 | 5.61 | 5.25 | 5.37 | -3.07% | |
| 5.69 | 5.76 | 5.30 | 5.54 | -2.64% | |
| 5.62 | 5.83 | 5.51 | 5.69 | +1.07% | |
| 5.89 | 5.89 | 5.63 | 5.63 | -5.70% | |
| 6.25 | 6.43 | 5.89 | 5.97 | -4.48% | |
| 6.18 | 6.25 | 5.93 | 6.25 | +2.46% | |
| 6.42 | 6.68 | 6.10 | 6.10 | -4.98% | |
| 6.52 | 6.80 | 6.42 | 6.42 | -1.53% | |
| 6.71 | 6.86 | 6.52 | 6.52 | -2.69% | |
| 6.98 | 7.05 | 6.39 | 6.70 | -2.19% | |
| 7.00 | 7.20 | 6.85 | 6.85 | -1.44% | |
| 6.65 | 7.19 | 6.65 | 6.95 | +4.67% | |
| 6.48 | 6.78 | 6.31 | 6.64 | +2.79% | |
| 6.75 | 6.93 | 6.29 | 6.46 | -5.00% | |
| 6.75 | 6.90 | 6.57 | 6.80 | +0.59% | |
| 6.95 | 7.00 | 6.58 | 6.76 | -2.45% | |
| 7.03 | 7.15 | 6.79 | 6.93 | -2.53% | |
| 7.12 | 7.15 | 6.69 | 7.11 | -0.84% | |
| 7.49 | 7.49 | 6.70 | 7.17 | -4.27% | |
| 6.93 | 7.60 | 6.73 | 7.49 | +7.61% | |
| 6.15 | 7.41 | 6.15 | 6.96 | +11.54% | |
| 6.32 | 6.60 | 6.17 | 6.24 | +0.24% | |
| 6.63 | 6.66 | 6.02 | 6.23 | -5.97% | |
| 6.74 | 6.90 | 6.50 | 6.62 | -2.22% | |
| 6.94 | 7.01 | 6.50 | 6.77 | -2.87% | |
| 7.05 | 7.39 | 6.87 | 6.97 | -0.36% | |
| 6.53 | 7.06 | 6.44 | 7.00 | +8.62% | |
| 6.47 | 6.60 | 6.28 | 6.44 | +1.42% | |
| 6.14 | 6.43 | 6.05 | 6.35 | +2.42% | |
| 5.21 | 6.33 | 5.21 | 6.20 | +20.27% | |
| 5.20 | 5.23 | 5.07 | 5.16 | +2.38% | |
| 5.34 | 5.34 | 5.00 | 5.04 | -2.99% | |
| 5.20 | 5.35 | 5.10 | 5.19 | -0.29% | |
| 5.12 | 5.23 | 4.90 | 5.21 | +1.76% | |
| 4.81 | 5.36 | 4.73 | 5.12 | +6.45% | |
| 4.91 | 4.95 | 4.68 | 4.81 | -2.44% | |
| 4.79 | 4.93 | 4.79 | 4.93 | +1.55% | |
| 4.67 | 4.87 | 4.66 | 4.85 | +3.63% | |
| 4.64 | 4.75 | 4.60 | 4.68 | +1.74% | |
| 4.38 | 4.65 | 4.38 | 4.60 | +5.50% | |
| 4.10 | 4.36 | 4.10 | 4.36 | +2.59% | |
| 4.21 | 4.25 | 4.19 | 4.25 | +0.83% | |
| 4.25 | 4.25 | 4.10 | 4.22 | +0.36% | |
| 4.22 | 4.32 | 4.20 | 4.20 | -0.59% | |
| 4.67 | 4.67 | 4.20 | 4.23 | -1.52% | |
| 4.28 | 4.58 | 4.10 | 4.29 | +0.94% | |
| 4.26 | 4.54 | 4.25 | 4.25 | +0.59% | |
| 4.41 | 4.75 | 4.20 | 4.23 | -2.99% | |
| 4.11 | 4.46 | 4.00 | 4.36 | +4.94% | |
| 4.24 | 4.24 | 4.01 | 4.15 | -2.01% | |
| 3.90 | 4.25 | 3.90 | 4.24 | +10.14% | |
| 3.95 | 3.98 | 3.79 | 3.85 | -2.66% | |
| 3.78 | 4.04 | 3.78 | 3.95 | +6.04% | |
| 3.38 | 3.87 | 3.38 | 3.73 | +10.37% | |
| 3.75 | 3.75 | 3.28 | 3.38 | +3.37% | |
| 3.31 | 3.39 | 3.25 | 3.27 | -1.80% | |
| 3.32 | 3.36 | 3.32 | 3.33 | -0.45% | |
| 3.33 | 3.40 | 3.33 | 3.34 | +0.45% | |
| 3.50 | 3.50 | 3.33 | 3.33 | -2.49% | |
| 3.40 | 3.50 | 3.32 | 3.41 | +1.79% | |
| 3.47 | 3.49 | 3.33 | 3.35 | -3.32% | |
| 3.39 | 3.47 | 3.35 | 3.47 | +4.21% | |
| 3.57 | 3.60 | 3.33 | 3.33 | -7.51% | |
| 3.73 | 3.83 | 3.55 | 3.60 | -2.57% | |
| 3.77 | 3.85 | 3.61 | 3.69 | -4.53% | |
| 3.83 | 3.87 | 3.70 | 3.87 | +0.65% | |
| 3.75 | 3.86 | 3.69 | 3.84 | +3.09% | |
| 3.65 | 3.74 | 3.57 | 3.73 | +3.19% | |
| 3.70 | 3.75 | 3.61 | 3.61 | +0.14% | |
| 3.66 | 3.69 | 3.56 | 3.61 | -0.14% | |
| 3.58 | 3.61 | 3.55 | 3.61 | +1.69% | |
| 3.69 | 3.70 | 3.47 | 3.55 | -4.57% | |
| 3.63 | 3.81 | 3.63 | 3.72 | +0.81% | |
| 3.55 | 3.69 | 3.55 | 3.69 | +3.07% | |
| 3.73 | 3.75 | 3.51 | 3.58 | -3.24% | |
| 4.07 | 4.10 | 3.69 | 3.70 | -9.09% | |
| 4.24 | 4.24 | 3.92 | 4.07 | 0.00% | |
| 3.82 | 4.14 | 3.80 | 4.07 | +5.03% | |
| 3.69 | 3.94 | 3.60 | 3.88 | +8.39% | |
| 3.45 | 3.58 | 3.36 | 3.58 | +4.23% | |
| 3.40 | 3.50 | 3.34 | 3.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRT chart for longer ranges.