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 (%)
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%)
Nov 01, 2012 1.890 1.920 1.890 1.896 1,820 +0.13(+7.12%)
Oct 31, 2012 1.720 1.790 1.720 1.770 7,300 +0.12(+7.06%)
Oct 26, 2012 1.650 1.653 1.653 1.653 200 +0.05(+3.33%)
Oct 25, 2012 1.749 1.750 1.600 1.600 505 -0.17(-9.60%)
Oct 24, 2012 1.990 2.060 1.760 1.770 5,924 -0.04(-2.21%)
Oct 23, 2012 1.730 1.900 1.510 1.810 11,165 +0.27(+17.53%)
Oct 19, 2012 1.546 1.546 1.540 1.540 200 +0.02(+1.32%)
Oct 18, 2012 1.550 1.590 1.500 1.520 17,927 -0.03(-1.94%)
Oct 17, 2012 1.712 1.840 1.550 1.550 4,829 -0.08(-4.91%)
Oct 16, 2012 1.500 1.670 1.500 1.630 32,952 +0.21(+14.79%)
Oct 15, 2012 1.435 1.480 1.410 1.420 12,871 +0.01(+0.96%)
Oct 12, 2012 1.480 1.480 1.350 1.407 1,000 -0.07(-4.97%)
Oct 11, 2012 1.533 1.533 1.480 1.480 959 +0.00(+0.00%)
Oct 10, 2012 1.660 1.940 1.470 1.480 30,457 -0.17(-10.30%)
Oct 09, 2012 1.400 1.770 1.400 1.650 110,135 +0.29(+21.02%)
Oct 08, 2012 1.350 1.363 1.310 1.363 1,800 -0.09(-5.97%)
Oct 04, 2012 1.450 1.450 1.450 1.450 0 +0.06(+4.27%)
Oct 03, 2012 1.391 1.391 1.391 1.391 115 -0.00(-0.05%)
Oct 02, 2012 1.400 1.400 1.380 1.391 2,603 +0.04(+3.06%)
Oct 01, 2012 1.420 1.452 1.350 1.350 1,800 -0.07(-4.94%)
Sep 26, 2012 1.420 1.420 1.420 1.420 500 -0.02(-1.38%)
Sep 25, 2012 1.520 1.600 1.400 1.440 3,000 -0.06(-4.00%)
Sep 24, 2012 1.630 1.655 1.317 1.500 11,299 -0.10(-6.25%)
Sep 21, 2012 1.930 1.930 1.600 1.600 8,226 -0.25(-13.51%)
Sep 20, 2012 1.990 1.990 1.690 1.850 10,252 -0.08(-4.15%)
Sep 19, 2012 1.650 2.180 1.650 1.930 43,658 +0.28(+16.97%)
Sep 18, 2012 1.630 1.683 1.590 1.650 2,200 -0.07(-4.07%)
Sep 17, 2012 1.530 1.720 1.130 1.720 4,350 +0.19(+12.54%)
Sep 14, 2012 1.300 1.560 1.300 1.528 29,037 +0.23(+17.56%)
Sep 13, 2012 1.210 1.320 1.210 1.300 3,300 +0.00(+0.00%)
Sep 10, 2012 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Sep 07, 2012 1.400 1.400 1.300 1.300 8,605 -0.05(-3.70%)
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.