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, 2013 1.950 2.073 1.918 2.050 16,328 +0.05(+2.51%)
Jan 30, 2013 1.890 2.000 1.710 2.000 28,039 +0.20(+11.11%)
Jan 29, 2013 1.740 1.800 1.700 1.800 6,400 +0.00(+0.00%)
Jan 28, 2013 1.900 1.900 1.800 1.800 4,126 -0.14(-7.22%)
Jan 25, 2013 1.920 1.970 1.720 1.940 14,912 +0.13(+7.18%)
Jan 24, 2013 1.760 1.873 1.760 1.810 4,596 +0.06(+3.43%)
Jan 23, 2013 1.770 1.770 1.650 1.750 16,800 +0.01(+0.57%)
Jan 22, 2013 1.690 1.740 1.665 1.740 4,558 +0.05(+2.96%)
Jan 18, 2013 1.670 1.690 1.670 1.690 500 +0.04(+2.42%)
Jan 17, 2013 1.690 1.730 1.650 1.650 2,488 +0.05(+3.14%)
Jan 16, 2013 1.550 1.600 1.550 1.600 682 -0.00(-0.16%)
Jan 15, 2013 1.760 1.760 1.602 1.602 1,930 -0.09(-5.18%)
Jan 12, 2013 1.690 1.690 1.690 0 +0.00(+0.00%)
Jan 11, 2013 1.730 1.730 1.690 1.690 1,400 +0.02(+1.20%)
Jan 10, 2013 1.710 1.710 1.660 1.670 1,067 -0.09(-5.11%)
Jan 09, 2013 1.710 1.760 1.658 1.760 1,400 +0.09(+5.39%)
Jan 08, 2013 1.750 1.750 1.560 1.670 2,074 +0.02(+1.21%)
Jan 07, 2013 1.630 1.650 1.630 1.650 300 +0.05(+3.12%)
Jan 04, 2013 1.620 1.710 1.600 1.600 1,200 -0.01(-0.61%)
Jan 03, 2013 1.520 1.700 1.500 1.610 15,880 +0.08(+5.22%)
Jan 02, 2013 1.550 1.560 1.500 1.530 6,725 +0.01(+0.66%)
Dec 31, 2012 1.550 1.600 1.510 1.520 16,892 -0.03(-1.94%)
Dec 28, 2012 1.570 1.570 1.550 1.550 5,151 -0.01(-0.64%)
Dec 27, 2012 1.630 1.630 1.560 1.560 41,320 -0.09(-5.45%)
Dec 26, 2012 1.720 1.730 1.560 1.650 4,393 -0.09(-5.17%)
Dec 21, 2012 1.770 1.740 1.740 1.740 2,600 +0.04(+2.35%)
Dec 20, 2012 1.650 1.730 1.650 1.700 5,321 -0.01(-0.65%)
Dec 19, 2012 1.670 1.711 1.630 1.711 800 +0.06(+3.70%)
Dec 18, 2012 1.700 1.710 1.630 1.650 400 -0.05(-2.94%)
Dec 17, 2012 1.620 1.780 1.620 1.700 4,888 +0.07(+4.29%)
Dec 14, 2012 1.650 1.710 1.620 1.630 3,083 -0.06(-3.55%)
Dec 13, 2012 1.700 1.780 1.680 1.690 3,050 +0.00(+0.03%)
Dec 12, 2012 1.690 1.690 1.620 1.690 5,813 -0.05(-2.90%)
Dec 11, 2012 1.710 1.740 1.680 1.740 1,600 +0.12(+7.41%)
Dec 10, 2012 1.690 1.710 1.620 1.620 6,300 -0.09(-5.26%)
Dec 07, 2012 1.710 1.710 1.700 1.710 400 -0.08(-4.47%)
Dec 06, 2012 1.710 1.920 1.635 1.790 13,427 +0.16(+10.04%)
Dec 05, 2012 1.630 1.640 1.627 1.627 1,523 +0.06(+3.61%)
Dec 04, 2012 1.610 1.610 1.550 1.570 7,904 -0.09(-5.42%)
Nov 30, 2012 1.590 1.660 1.590 1.660 600 +0.05(+3.07%)
Nov 29, 2012 1.685 1.685 1.600 1.611 5,100 +0.05(+3.24%)
Nov 28, 2012 1.650 1.650 1.560 1.560 300 -0.03(-1.89%)
Nov 27, 2012 1.740 1.740 1.550 1.590 8,166 -0.12(-7.02%)
Nov 26, 2012 1.730 1.760 1.710 1.710 2,225 +0.02(+1.19%)
Nov 23, 2012 1.780 1.780 1.690 1.690 3,890 +0.09(+5.62%)
Nov 21, 2012 1.700 1.700 1.529 1.600 11,053 +0.00(+0.00%)
Nov 20, 2012 1.650 1.950 1.460 1.600 47,970 -0.07(-4.19%)
Nov 19, 2012 1.290 1.730 1.290 1.670 45,820 +0.31(+22.80%)
Nov 16, 2012 1.360 1.360 1.360 1.360 100 -0.04(-2.86%)
Nov 15, 2012 1.490 1.490 1.400 1.400 600 +0.05(+3.70%)
Nov 13, 2012 1.360 1.350 1.350 1.350 600 +0.00(+0.00%)
Nov 12, 2012 1.444 1.444 1.350 1.350 5,074 -0.04(-2.88%)
Nov 09, 2012 1.390 1.390 1.390 1.390 1,400 -0.06(-4.14%)
Nov 08, 2012 1.570 1.570 1.450 1.450 700 -0.06(-4.23%)
Nov 07, 2012 1.500 1.528 1.470 1.514 1,214 -0.07(-4.18%)
Nov 06, 2012 1.550 1.580 1.530 1.580 900 -0.07(-4.11%)
Nov 05, 2012 1.730 1.776 1.190 1.648 6,240 -0.24(-12.81%)
Nov 02, 2012 1.890 1.890 1.890 1.890 100 -0.01(-0.32%)
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.