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 31, 2023 6.980 7.000 6.810 6.810 4,164 -0.15(-2.16%)
Oct 30, 2023 7.020 7.040 6.591 6.960 11,262 +0.09(+1.31%)
Oct 27, 2023 6.750 7.027 6.750 6.870 18,309 -0.02(-0.29%)
Oct 26, 2023 6.870 7.069 6.700 6.890 7,129 +0.02(+0.29%)
Oct 25, 2023 6.770 7.260 6.770 6.870 24,386 -0.12(-1.72%)
Oct 24, 2023 6.560 7.000 6.540 6.990 61,113 +0.40(+5.99%)
Oct 23, 2023 6.390 6.600 6.260 6.595 21,281 +0.15(+2.41%)
Oct 20, 2023 6.190 6.590 6.140 6.440 51,226 +0.33(+5.40%)
Oct 19, 2023 7.010 7.043 6.020 6.110 60,030 -0.91(-12.96%)
Oct 18, 2023 7.110 7.340 7.000 7.020 19,087 -0.11(-1.54%)
Oct 17, 2023 7.234 7.234 6.955 7.130 15,166 +0.09(+1.28%)
Oct 16, 2023 7.000 7.310 6.790 7.040 22,735 +0.22(+3.23%)
Oct 13, 2023 7.210 7.210 6.820 6.820 14,068 -0.29(-4.08%)
Oct 12, 2023 7.420 7.500 6.910 7.110 44,240 -0.23(-3.13%)
Oct 11, 2023 7.500 7.595 7.340 7.340 16,465 -0.16(-2.13%)
Oct 10, 2023 7.740 7.740 7.210 7.500 43,463 -0.50(-6.25%)
Oct 09, 2023 7.600 8.000 7.525 8.000 22,268 +0.35(+4.57%)
Oct 06, 2023 7.340 7.850 7.245 7.650 45,780 +0.25(+3.38%)
Oct 05, 2023 7.600 7.725 7.210 7.400 34,731 -0.20(-2.63%)
Oct 04, 2023 7.400 7.850 7.100 7.600 51,774 +0.25(+3.40%)
Oct 03, 2023 7.350 7.400 6.910 7.350 57,053 +0.05(+0.68%)
Oct 02, 2023 7.100 7.400 6.960 7.300 57,713 +0.30(+4.29%)
Sep 29, 2023 6.840 7.150 6.650 7.000 48,806 +0.16(+2.34%)
Sep 28, 2023 6.350 6.915 6.300 6.840 109,007 +0.55(+8.74%)
Sep 27, 2023 8.220 8.280 5.280 6.290 306,895 -1.91(-23.29%)
Sep 26, 2023 8.250 8.450 7.850 8.200 93,466 +0.06(+0.74%)
Sep 25, 2023 7.700 8.250 7.790 8.140 131,345 +0.75(+10.15%)
Sep 22, 2023 7.200 7.650 7.100 7.390 67,837 +0.29(+4.08%)
Sep 21, 2023 6.880 7.600 6.830 7.100 151,823 +0.37(+5.50%)
Sep 20, 2023 6.480 6.740 6.120 6.730 192,379 +0.67(+11.05%)
Sep 19, 2023 5.780 6.240 5.620 6.060 37,038 +0.29(+5.03%)
Sep 18, 2023 6.020 6.020 5.660 5.770 16,335 -0.23(-3.83%)
Sep 15, 2023 6.150 6.275 5.620 6.000 21,351 -0.15(-2.44%)
Sep 14, 2023 6.360 6.500 6.150 6.150 4,946 -0.01(-0.16%)
Sep 13, 2023 6.120 6.300 6.107 6.160 3,483 -0.05(-0.81%)
Sep 12, 2023 6.240 6.340 6.120 6.210 1,929 +0.00(+0.00%)
Sep 11, 2023 6.980 6.980 6.210 6.210 12,187 -0.35(-5.34%)
Sep 08, 2023 6.720 6.800 6.560 6.560 2,582 -0.16(-2.31%)
Sep 07, 2023 6.950 6.950 6.580 6.715 10,244 -0.13(-1.97%)
Sep 06, 2023 6.770 6.850 6.770 6.850 2,463 +0.09(+1.33%)
Sep 05, 2023 6.940 6.950 6.750 6.760 11,455 +0.01(+0.15%)
Sep 01, 2023 6.910 6.910 6.728 6.750 6,829 -0.15(-2.17%)
Aug 31, 2023 6.910 6.950 6.750 6.900 9,434 +0.10(+1.47%)
Aug 30, 2023 6.840 6.950 6.800 6.800 14,291 -0.04(-0.58%)
Aug 29, 2023 6.700 6.941 6.650 6.840 23,407 +0.19(+2.86%)
Aug 28, 2023 6.350 6.700 6.310 6.650 31,694 +0.40(+6.40%)
Aug 25, 2023 6.230 6.250 6.230 6.250 2,260 -0.13(-2.04%)
Aug 24, 2023 6.480 6.480 6.300 6.380 3,710 -0.03(-0.47%)
Aug 23, 2023 6.440 6.476 6.277 6.410 5,882 +0.08(+1.26%)
Aug 22, 2023 6.280 6.400 6.230 6.330 3,490 -0.18(-2.76%)
Aug 21, 2023 6.350 6.510 6.350 6.510 8,792 +0.22(+3.50%)
Aug 18, 2023 6.265 6.290 6.265 6.290 548 +0.01(+0.24%)
Aug 17, 2023 6.265 6.300 6.262 6.275 7,189 -0.06(-1.03%)
Aug 16, 2023 6.330 6.340 6.275 6.340 5,478 +0.11(+1.77%)
Aug 15, 2023 6.220 6.320 6.220 6.230 8,343 -0.06(-0.93%)
Aug 14, 2023 6.442 6.470 6.210 6.288 11,384 -0.10(-1.59%)
Aug 11, 2023 6.470 6.470 6.310 6.390 5,412 +0.03(+0.47%)
Aug 10, 2023 6.500 6.530 6.200 6.360 10,949 +0.03(+0.40%)
Aug 09, 2023 6.390 6.490 6.200 6.334 7,327 -0.17(-2.55%)
Aug 08, 2023 6.700 6.700 6.270 6.500 27,535 -0.23(-3.42%)
Aug 07, 2023 6.330 6.750 6.320 6.730 26,375 +0.38(+5.98%)
Aug 04, 2023 6.300 6.500 6.280 6.350 18,315 +0.08(+1.28%)
Aug 03, 2023 5.725 6.390 5.725 6.270 38,062 +0.55(+9.62%)
Aug 02, 2023 5.940 5.950 5.720 5.720 7,895 -0.01(-0.17%)
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.