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

Trio-Tech International (NY: TRT )

6.650 -0.100 (-1.48%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 23, 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 31, 2022 5.050 5.060 4.840 4.860 2,705 -0.11(-2.22%)
Oct 28, 2022 5.100 5.100 4.850 4.970 9,348 +0.02(+0.41%)
Oct 27, 2022 5.120 5.120 4.810 4.950 1,363 -0.05(-0.97%)
Oct 26, 2022 4.910 5.010 4.868 4.999 2,882 +0.09(+1.80%)
Oct 25, 2022 5.050 5.162 4.800 4.910 9,297 -0.14(-2.77%)
Oct 24, 2022 5.030 5.230 4.940 5.050 17,657 +0.05(+1.00%)
Oct 21, 2022 4.900 5.000 4.727 5.000 5,256 +0.10(+2.04%)
Oct 20, 2022 4.880 5.000 4.800 4.900 4,712 +0.10(+2.08%)
Oct 19, 2022 4.965 4.965 4.760 4.800 9,744 -0.14(-2.83%)
Oct 18, 2022 5.049 5.049 4.733 4.940 3,973 +0.15(+3.13%)
Oct 17, 2022 4.750 4.869 4.704 4.790 1,309 +0.13(+2.71%)
Oct 14, 2022 4.628 4.830 4.602 4.664 4,064 -0.18(-3.64%)
Oct 13, 2022 4.930 4.930 4.727 4.840 3,656 -0.09(-1.83%)
Oct 12, 2022 4.940 4.940 4.710 4.930 1,875 +0.11(+2.28%)
Oct 11, 2022 4.681 4.970 4.510 4.820 5,709 -0.01(-0.21%)
Oct 10, 2022 4.970 4.970 4.830 4.830 1,882 -0.14(-2.82%)
Oct 07, 2022 4.860 5.125 4.770 4.970 7,195 -0.15(-2.93%)
Oct 06, 2022 5.150 5.200 4.961 5.120 4,191 -0.03(-0.58%)
Oct 05, 2022 5.100 5.200 4.930 5.150 6,700 +0.07(+1.38%)
Oct 04, 2022 5.000 5.250 4.950 5.080 20,805 +0.18(+3.67%)
Oct 03, 2022 4.820 4.920 4.680 4.900 1,772 +0.26(+5.60%)
Sep 30, 2022 4.820 4.820 4.580 4.640 6,378 -0.21(-4.33%)
Sep 29, 2022 4.460 4.864 4.460 4.850 3,136 +0.09(+1.89%)
Sep 28, 2022 4.750 4.980 4.550 4.760 28,868 +0.00(+0.00%)
Sep 27, 2022 4.820 4.820 4.563 4.760 25,765 +0.02(+0.51%)
Sep 26, 2022 4.880 5.200 4.720 4.736 26,279 -0.14(-2.95%)
Sep 23, 2022 4.500 5.070 4.445 4.880 152,295 +0.80(+19.61%)
Sep 22, 2022 4.070 4.120 4.070 4.080 5,603 +0.02(+0.49%)
Sep 21, 2022 4.100 4.100 4.050 4.060 2,196 -0.02(-0.49%)
Sep 20, 2022 4.080 4.220 4.050 4.080 10,491 -0.07(-1.69%)
Sep 19, 2022 4.260 4.260 4.145 4.150 8,281 -0.16(-3.71%)
Sep 16, 2022 4.130 4.310 4.100 4.310 9,122 +0.08(+1.89%)
Sep 15, 2022 4.250 4.560 4.140 4.230 22,726 -0.02(-0.47%)
Sep 14, 2022 4.330 4.480 4.200 4.250 8,776 -0.08(-1.85%)
Sep 13, 2022 4.340 4.490 4.300 4.330 6,481 +0.01(+0.23%)
Sep 12, 2022 4.300 4.440 4.300 4.320 3,555 +0.01(+0.33%)
Sep 09, 2022 4.320 4.400 4.300 4.306 3,684 +0.02(+0.37%)
Sep 08, 2022 4.250 4.350 4.250 4.290 4,308 +0.02(+0.47%)
Sep 07, 2022 4.350 4.350 4.230 4.270 21,115 -0.09(-2.15%)
Sep 06, 2022 4.370 4.457 4.340 4.364 8,757 -0.15(-3.25%)
Sep 02, 2022 4.420 4.520 4.350 4.510 5,470 -0.04(-0.88%)
Sep 01, 2022 4.540 4.585 4.250 4.550 26,134 -0.04(-0.87%)
Aug 31, 2022 4.680 4.680 4.500 4.590 13,932 -0.04(-0.86%)
Aug 30, 2022 4.770 4.830 4.630 4.630 4,055 -0.35(-7.03%)
Aug 29, 2022 5.040 5.052 4.710 4.980 7,412 -0.19(-3.68%)
Aug 26, 2022 4.810 5.400 4.700 5.170 93,319 +0.33(+6.82%)
Aug 25, 2022 4.710 4.990 4.710 4.840 4,172 +0.03(+0.62%)
Aug 24, 2022 4.790 4.987 4.720 4.810 8,142 +0.07(+1.48%)
Aug 23, 2022 4.770 4.970 4.734 4.740 2,353 -0.13(-2.67%)
Aug 22, 2022 5.090 5.090 4.840 4.870 4,714 -0.33(-6.35%)
Aug 19, 2022 4.850 5.200 4.850 5.200 1,681 -0.10(-1.89%)
Aug 18, 2022 4.930 5.300 4.810 5.300 12,898 +0.04(+0.76%)
Aug 17, 2022 5.270 5.300 4.910 5.260 4,602 -0.02(-0.38%)
Aug 16, 2022 5.110 5.340 5.110 5.280 4,159 -0.02(-0.38%)
Aug 15, 2022 5.110 5.390 5.110 5.300 15,226 +0.19(+3.72%)
Aug 12, 2022 5.080 5.187 4.800 5.110 8,255 +0.03(+0.66%)
Aug 11, 2022 5.330 5.330 4.780 5.076 6,281 -0.07(-1.43%)
Aug 10, 2022 5.280 5.280 4.790 5.150 29,159 +0.37(+7.74%)
Aug 09, 2022 4.850 4.990 4.700 4.780 10,393 -0.06(-1.24%)
Aug 08, 2022 5.070 5.070 4.780 4.840 6,875 -0.30(-5.83%)
Aug 05, 2022 5.030 5.240 4.816 5.140 4,611 -0.03(-0.58%)
Aug 04, 2022 5.270 5.270 5.020 5.170 7,494 -0.09(-1.71%)
Aug 03, 2022 4.800 5.490 4.800 5.260 98,761 +0.33(+6.69%)
Aug 02, 2022 4.810 4.940 4.710 4.930 3,123 +0.20(+4.23%)
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.