Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trio-Tech International (NY: TRT )

6.658 +0.008 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.800 8.250 7.800 8.120 17,420 +0.32(+4.10%)
Jan 30, 2008 7.860 8.000 7.800 7.800 7,155 -0.05(-0.64%)
Jan 29, 2008 7.940 7.940 7.850 7.850 9,800 -0.11(-1.38%)
Jan 28, 2008 7.970 8.160 7.900 7.960 5,800 +0.11(+1.40%)
Jan 25, 2008 7.890 7.950 7.800 7.850 3,850 -0.04(-0.51%)
Jan 24, 2008 7.590 7.890 7.550 7.890 5,800 +0.34(+4.50%)
Jan 23, 2008 7.570 7.650 7.170 7.550 19,057 -0.10(-1.31%)
Jan 22, 2008 7.370 7.800 7.300 7.650 12,000 -0.17(-2.17%)
Jan 21, 2008 7.700 7.850 7.690 7.820 0 +0.00(+0.00%)
Jan 18, 2008 7.700 7.850 7.690 7.820 17,000 +0.16(+2.09%)
Jan 17, 2008 8.200 8.200 7.660 7.660 25,300 -0.50(-6.13%)
Jan 16, 2008 8.600 8.600 8.160 8.160 13,900 -0.54(-6.21%)
Jan 15, 2008 9.400 9.410 8.550 8.700 8,300 +0.10(+1.16%)
Jan 14, 2008 8.790 8.790 8.410 8.600 9,400 -0.25(-2.82%)
Jan 11, 2008 8.230 8.940 8.230 8.850 21,000 +0.59(+7.14%)
Jan 10, 2008 8.380 8.600 8.260 8.260 6,100 -0.29(-3.39%)
Jan 09, 2008 8.650 8.740 8.530 8.550 9,600 -0.01(-0.12%)
Jan 08, 2008 8.630 8.900 8.560 8.560 8,295 -0.22(-2.51%)
Jan 07, 2008 9.300 9.300 8.720 8.780 10,400 -0.42(-4.57%)
Jan 04, 2008 9.650 9.800 9.200 9.200 27,300 -0.39(-4.07%)
Jan 03, 2008 10.25 10.25 9.540 9.590 20,400 -0.49(-4.86%)
Jan 02, 2008 9.250 10.43 9.250 10.08 23,100 +0.92(+10.04%)
Jan 01, 2008 9.430 9.430 9.080 9.160 0 +0.00(+0.00%)
Dec 31, 2007 9.430 9.430 9.080 9.160 24,970 -0.19(-2.03%)
Dec 28, 2007 9.540 9.550 9.210 9.350 19,900 +0.09(+0.97%)
Dec 27, 2007 9.150 9.490 9.110 9.260 11,500 +0.12(+1.31%)
Dec 26, 2007 9.460 9.600 9.140 9.140 26,000 -0.41(-4.29%)
Dec 24, 2007 9.140 9.640 9.140 9.550 20,200 +0.43(+4.71%)
Dec 21, 2007 9.300 9.440 9.120 9.120 19,100 +0.17(+1.90%)
Dec 20, 2007 8.610 9.050 8.610 8.950 15,300 +0.43(+5.05%)
Dec 19, 2007 8.200 8.890 8.000 8.520 32,300 +0.26(+3.15%)
Dec 18, 2007 8.350 8.370 8.160 8.260 25,600 -0.05(-0.60%)
Dec 17, 2007 8.550 8.650 8.300 8.310 40,745 -0.32(-3.71%)
Dec 14, 2007 8.700 8.850 8.560 8.630 29,400 -0.17(-1.93%)
Dec 13, 2007 9.040 9.040 8.700 8.800 25,000 -0.23(-2.55%)
Dec 12, 2007 9.300 9.500 9.000 9.030 16,400 -0.32(-3.42%)
Dec 11, 2007 9.600 9.630 9.110 9.350 43,200 -0.10(-1.06%)
Dec 10, 2007 9.350 9.650 9.350 9.450 23,500 +0.00(+0.00%)
Dec 07, 2007 9.600 9.690 9.200 9.450 41,500 -0.20(-2.07%)
Dec 06, 2007 9.550 9.720 9.500 9.650 27,100 -0.04(-0.41%)
Dec 05, 2007 9.640 9.830 9.510 9.690 8,800 +0.12(+1.25%)
Dec 04, 2007 9.600 9.800 9.460 9.570 38,500 -0.12(-1.24%)
Dec 03, 2007 9.790 9.940 9.650 9.690 25,600 -0.16(-1.62%)
Nov 30, 2007 9.770 9.930 9.350 9.850 44,100 +0.08(+0.82%)
Nov 29, 2007 9.650 10.48 9.340 9.770 46,800 +0.08(+0.83%)
Nov 28, 2007 9.600 9.800 9.600 9.690 16,500 +0.13(+1.36%)
Nov 27, 2007 9.600 9.950 9.560 9.560 40,400 -0.07(-0.73%)
Nov 26, 2007 9.970 10.05 9.580 9.630 20,200 -0.23(-2.33%)
Nov 23, 2007 9.820 10.20 9.710 9.860 33,600 +0.17(+1.75%)
Nov 21, 2007 9.980 10.29 9.660 9.690 32,900 -0.36(-3.58%)
Nov 20, 2007 10.55 10.55 9.750 10.05 41,700 -0.50(-4.74%)
Nov 19, 2007 10.74 11.09 10.48 10.55 22,100 -0.15(-1.40%)
Nov 16, 2007 11.15 11.20 10.61 10.70 34,300 -0.46(-4.12%)
Nov 15, 2007 10.15 11.45 10.10 11.16 64,500 +0.94(+9.20%)
Nov 14, 2007 10.62 11.45 10.15 10.22 80,250 -0.74(-6.75%)
Nov 13, 2007 11.05 11.17 10.15 10.96 48,900 -0.24(-2.14%)
Nov 12, 2007 11.30 11.47 10.92 11.20 17,400 -0.10(-0.88%)
Nov 09, 2007 11.30 11.55 10.91 11.30 25,700 -0.20(-1.74%)
Nov 08, 2007 11.35 11.72 11.03 11.50 42,900 +0.15(+1.32%)
Nov 07, 2007 11.55 11.93 11.35 11.35 9,800 -0.30(-2.58%)
Nov 06, 2007 11.28 11.73 11.21 11.65 26,300 +0.25(+2.19%)
Nov 05, 2007 11.35 11.80 11.06 11.40 15,900 -0.08(-0.70%)
Nov 02, 2007 11.20 11.73 11.06 11.48 21,300 +0.23(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.