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 (%)
Oct 29, 2010 5.860 6.100 5.850 5.890 5,092 +0.02(+0.34%)
Oct 28, 2010 5.860 5.950 5.640 5.870 15,700 -0.08(-1.34%)
Oct 27, 2010 6.090 6.090 5.901 5.950 1,210 +0.00(+0.00%)
Oct 25, 2010 5.920 5.950 5.800 5.950 6,262 -0.12(-2.06%)
Oct 22, 2010 6.400 6.400 5.910 6.075 6,406 -0.12(-1.86%)
Oct 21, 2010 6.180 6.190 6.090 6.190 1,300 +0.13(+2.15%)
Oct 20, 2010 6.020 6.190 5.974 6.060 6,497 -0.11(-1.78%)
Oct 19, 2010 6.240 6.300 6.110 6.170 5,850 -0.10(-1.59%)
Oct 18, 2010 6.250 6.300 6.200 6.270 11,664 +0.01(+0.16%)
Oct 15, 2010 6.230 6.350 6.080 6.260 23,728 +0.20(+3.30%)
Oct 14, 2010 6.240 6.440 6.060 6.060 12,915 +0.02(+0.33%)
Oct 13, 2010 5.900 6.270 5.850 6.040 18,400 +0.04(+0.67%)
Oct 12, 2010 5.850 6.000 5.850 6.000 3,375 +0.05(+0.84%)
Oct 11, 2010 5.970 6.140 5.940 5.950 15,302 -0.02(-0.37%)
Oct 08, 2010 5.972 6.200 5.810 5.972 19,984 +0.17(+2.97%)
Oct 07, 2010 5.570 6.880 5.570 5.800 169,249 +0.27(+4.88%)
Oct 06, 2010 5.260 5.579 5.200 5.530 24,310 +0.04(+0.73%)
Oct 05, 2010 5.480 5.750 5.300 5.490 93,620 -0.04(-0.72%)
Oct 04, 2010 5.200 5.800 5.200 5.530 109,035 +0.33(+6.35%)
Oct 01, 2010 5.200 5.640 4.750 5.200 145,671 +0.48(+10.17%)
Sep 30, 2010 3.730 5.500 3.730 4.720 184,037 +1.13(+31.48%)
Sep 29, 2010 3.500 3.810 3.500 3.590 6,917 +0.09(+2.57%)
Sep 27, 2010 3.500 3.500 3.500 3.500 1,500 +0.00(+0.00%)
Sep 23, 2010 3.490 3.500 3.500 3.500 1,100 +0.00(+0.00%)
Sep 22, 2010 3.510 3.510 3.485 3.500 1,425 -0.09(-2.51%)
Sep 20, 2010 3.590 3.590 3.590 3.590 500 +0.00(+0.00%)
Sep 17, 2010 3.590 3.590 3.590 3.590 707 +0.01(+0.28%)
Sep 15, 2010 3.580 3.580 3.580 3.580 413 -0.04(-1.10%)
Sep 13, 2010 3.580 3.620 3.620 3.620 500 +0.12(+3.43%)
Sep 10, 2010 3.500 3.510 3.500 3.500 9,800 +0.00(+0.00%)
Sep 08, 2010 3.580 3.500 3.500 3.500 5,400 -0.08(-2.23%)
Sep 07, 2010 3.580 3.580 3.580 3.580 100 +0.00(+0.00%)
Sep 02, 2010 3.580 3.580 3.580 3.580 200 +0.02(+0.56%)
Sep 01, 2010 3.550 3.680 3.550 3.560 4,600 +0.04(+1.14%)
Aug 31, 2010 3.530 3.550 3.520 3.520 1,200 -0.09(-2.49%)
Aug 30, 2010 3.600 3.610 3.600 3.610 1,500 +0.09(+2.56%)
Aug 27, 2010 3.520 3.610 3.360 3.520 9,119 -0.18(-4.86%)
Aug 25, 2010 3.720 3.700 3.700 3.700 2,000 -0.13(-3.52%)
Aug 23, 2010 3.800 3.835 3.835 3.835 300 +0.04(+0.92%)
Aug 20, 2010 3.800 3.800 3.800 3.800 2,400 -0.02(-0.52%)
Aug 19, 2010 3.820 3.820 3.820 3.820 1,600 -0.02(-0.39%)
Aug 18, 2010 3.944 3.944 3.835 3.835 200 +0.00(+0.00%)
Aug 17, 2010 3.865 3.865 3.800 3.835 700 -0.06(-1.67%)
Aug 13, 2010 3.800 3.900 3.900 3.900 5,900 +0.07(+1.83%)
Aug 12, 2010 3.830 3.900 3.760 3.830 1,200 -0.11(-2.79%)
Aug 11, 2010 3.950 3.950 3.940 3.940 1,600 -0.07(-1.81%)
Aug 09, 2010 4.010 4.013 4.013 4.013 100 -0.05(-1.16%)
Aug 06, 2010 4.060 4.110 4.060 4.060 750 -0.09(-2.17%)
Aug 05, 2010 4.010 4.200 4.010 4.150 1,400 +0.15(+3.75%)
Aug 04, 2010 3.860 4.000 3.860 4.000 2,100 +0.00(+0.00%)
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.