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 (%)
Dec 31, 2008 1.660 1.800 1.660 1.760 4,229 +0.10(+5.83%)
Dec 30, 2008 1.650 1.690 1.639 1.663 5,283 +0.02(+1.09%)
Dec 29, 2008 1.620 1.645 1.550 1.645 4,236 -0.04(-2.61%)
Dec 26, 2008 1.630 1.760 1.600 1.689 0 +0.05(+2.99%)
Dec 24, 2008 1.570 1.680 1.570 1.640 1,940 +0.10(+6.49%)
Dec 23, 2008 1.669 1.669 1.500 1.540 7,605 -0.10(-6.10%)
Dec 22, 2008 1.760 1.800 1.600 1.640 10,000 -0.20(-10.87%)
Dec 19, 2008 1.750 1.850 1.750 1.840 600 -0.01(-0.54%)
Dec 18, 2008 1.750 1.850 1.750 1.850 4,200 +0.10(+5.71%)
Dec 17, 2008 1.760 1.850 1.720 1.750 13,910 +0.05(+2.94%)
Dec 16, 2008 1.900 1.900 1.700 1.700 11,169 -0.12(-6.59%)
Dec 15, 2008 1.850 1.980 1.820 1.820 8,904 -0.11(-5.70%)
Dec 12, 2008 1.842 1.930 1.840 1.930 0 +0.00(+0.00%)
Dec 11, 2008 1.848 1.940 1.840 1.930 2,225 -0.02(-1.03%)
Dec 10, 2008 1.900 2.070 1.900 1.950 10,800 +0.08(+4.28%)
Dec 09, 2008 1.820 1.950 1.820 1.870 8,700 +0.07(+3.89%)
Dec 08, 2008 1.950 1.950 1.800 1.800 3,219 -0.05(-2.70%)
Dec 05, 2008 1.800 1.880 1.790 1.850 0 +0.06(+3.62%)
Dec 04, 2008 1.840 1.840 1.770 1.785 2,445 -0.06(-3.49%)
Dec 03, 2008 1.820 1.900 1.820 1.850 840 +0.04(+2.21%)
Dec 02, 2008 1.850 1.940 1.810 1.810 2,850 -0.03(-1.63%)
Dec 01, 2008 1.770 2.050 1.770 1.840 3,290 -0.09(-4.58%)
Nov 28, 2008 2.050 2.150 1.928 1.928 1,303 -0.09(-4.53%)
Nov 26, 2008 1.900 2.080 1.870 2.020 6,300 +0.12(+6.32%)
Nov 25, 2008 1.950 1.960 1.650 1.900 7,000 -0.02(-1.04%)
Nov 24, 2008 1.560 1.930 1.560 1.920 9,110 +0.31(+19.25%)
Nov 21, 2008 1.800 1.950 1.530 1.610 32,753 -0.34(-17.44%)
Nov 20, 2008 1.931 1.950 1.750 1.950 4,000 +0.10(+5.40%)
Nov 19, 2008 1.800 1.950 1.800 1.850 2,559 -0.05(-2.63%)
Nov 18, 2008 2.050 2.070 1.900 1.900 11,982 -0.10(-5.00%)
Nov 17, 2008 2.300 2.520 2.000 2.000 26,500 -0.26(-11.50%)
Nov 14, 2008 2.180 2.410 2.110 2.260 0 -0.03(-1.31%)
Nov 13, 2008 2.290 2.500 2.290 2.290 7,300 +0.00(+0.00%)
Nov 12, 2008 2.500 2.500 2.290 2.290 9,211 -0.32(-12.26%)
Nov 11, 2008 3.000 3.050 2.250 2.610 50,072 -0.37(-12.42%)
Nov 10, 2008 2.850 3.180 2.850 2.980 6,200 +0.08(+2.76%)
Nov 07, 2008 3.000 3.000 2.750 2.900 0 +0.12(+4.32%)
Nov 06, 2008 2.630 2.880 2.570 2.780 7,901 +0.14(+5.30%)
Nov 05, 2008 2.650 2.680 2.520 2.640 3,515 +0.04(+1.54%)
Nov 04, 2008 2.660 2.750 2.560 2.600 12,700 -0.12(-4.41%)
Nov 03, 2008 2.160 2.750 2.160 2.720 18,370 +0.55(+25.35%)
Oct 31, 2008 2.230 2.250 2.100 2.170 15,500 +0.02(+0.93%)
Oct 30, 2008 2.220 2.340 2.150 2.150 9,241 -0.20(-8.51%)
Oct 29, 2008 2.260 2.350 2.150 2.350 2,048 +0.12(+5.38%)
Oct 28, 2008 2.310 2.340 2.160 2.230 3,738 -0.12(-5.11%)
Oct 27, 2008 2.460 2.490 2.300 2.350 5,559 -0.23(-8.91%)
Oct 24, 2008 2.450 2.580 2.450 2.580 0 -0.02(-0.77%)
Oct 23, 2008 2.750 2.750 2.400 2.600 6,500 -0.05(-1.89%)
Oct 22, 2008 2.686 2.850 2.650 2.650 6,507 -0.05(-1.85%)
Oct 21, 2008 2.600 2.700 2.600 2.700 5,329 -0.05(-1.82%)
Oct 20, 2008 2.670 2.750 2.500 2.750 2,485 +0.20(+7.84%)
Oct 17, 2008 2.460 2.550 2.350 2.550 0 +0.01(+0.39%)
Oct 16, 2008 2.600 2.900 2.500 2.540 11,800 +0.07(+2.83%)
Oct 15, 2008 2.500 2.620 2.400 2.470 9,809 -0.16(-6.08%)
Oct 14, 2008 2.690 2.900 2.630 2.630 9,544 -0.05(-1.90%)
Oct 13, 2008 2.800 2.900 2.620 2.681 15,340 -0.04(-1.36%)
Oct 10, 2008 2.530 2.750 2.500 2.718 0 -0.08(-2.93%)
Oct 09, 2008 2.800 3.100 2.720 2.800 4,300 -0.13(-4.53%)
Oct 08, 2008 3.020 3.020 2.770 2.933 17,528 -0.09(-2.88%)
Oct 07, 2008 3.200 3.200 3.020 3.020 11,172 -0.20(-6.21%)
Oct 06, 2008 3.481 3.481 3.120 3.220 18,957 -0.20(-5.85%)
Oct 03, 2008 3.494 3.700 3.420 3.420 0 -0.08(-2.29%)
Oct 02, 2008 3.860 3.860 3.500 3.500 10,609 -0.06(-1.69%)
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.