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: 3:05 PM 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 (%)
Dec 31, 2020 3.962 3.962 3.962 16,135 +0.15(+3.98%)
Dec 30, 2020 4.000 4.100 3.810 3.810 16,135 -0.05(-1.30%)
Dec 29, 2020 3.850 4.005 3.830 3.860 5,734 +0.05(+1.31%)
Dec 28, 2020 4.100 4.100 3.800 3.810 19,480 -0.12(-3.05%)
Dec 24, 2020 3.940 3.940 3.862 3.930 2,600 +0.16(+4.24%)
Dec 23, 2020 3.750 3.900 3.680 3.770 15,937 +0.01(+0.27%)
Dec 22, 2020 3.730 3.891 3.730 3.760 4,723 -0.04(-1.05%)
Dec 21, 2020 3.720 3.970 3.720 3.800 17,927 +0.05(+1.33%)
Dec 18, 2020 3.910 3.938 3.750 3.750 29,900 -0.16(-4.09%)
Dec 17, 2020 4.190 4.260 3.870 3.910 28,590 -0.33(-7.79%)
Dec 16, 2020 3.923 4.680 3.884 4.240 189,157 +0.41(+10.71%)
Dec 15, 2020 3.920 3.920 3.775 3.830 7,381 +0.08(+2.13%)
Dec 14, 2020 3.930 3.930 3.750 3.750 1,240 +0.00(+0.00%)
Dec 11, 2020 3.810 3.810 3.750 3.750 2,100 -0.06(-1.57%)
Dec 10, 2020 3.800 3.810 3.770 3.810 913 -0.08(-2.06%)
Dec 09, 2020 3.790 3.960 3.780 3.890 1,774 +0.16(+4.29%)
Dec 08, 2020 3.770 3.960 3.719 3.730 4,628 -0.09(-2.36%)
Dec 07, 2020 4.000 4.000 3.820 3.820 6,355 +0.07(+1.87%)
Dec 04, 2020 3.830 3.935 3.750 3.750 6,900 -0.13(-3.35%)
Dec 03, 2020 4.050 4.050 3.870 3.880 2,582 +0.02(+0.48%)
Dec 02, 2020 3.821 3.930 3.821 3.862 2,085 -0.05(-1.24%)
Dec 01, 2020 3.874 3.998 3.797 3.910 4,642 -0.11(-2.64%)
Nov 30, 2020 3.640 4.016 3.640 4.016 14,223 +0.18(+4.59%)
Nov 27, 2020 4.200 4.250 3.840 3.840 21,600 -0.46(-10.69%)
Nov 25, 2020 3.900 4.330 3.890 4.300 97,600 +0.62(+16.85%)
Nov 24, 2020 3.742 3.781 3.650 3.680 1,371 +0.08(+2.22%)
Nov 23, 2020 3.600 3.650 3.590 3.600 6,958 +0.00(+0.00%)
Nov 20, 2020 3.752 3.752 3.600 3.600 9,500 -0.21(-5.51%)
Nov 19, 2020 3.750 3.810 3.750 3.810 290 -0.04(-1.14%)
Nov 18, 2020 3.850 3.854 3.850 3.854 1,735 -0.01(-0.16%)
Nov 17, 2020 3.720 3.950 3.720 3.860 3,910 +0.05(+1.31%)
Nov 16, 2020 3.500 3.830 3.500 3.810 2,683 -0.02(-0.52%)
Nov 13, 2020 3.940 3.965 3.820 3.830 1,900 -0.17(-4.25%)
Nov 12, 2020 3.800 4.000 3.800 4.000 2,487 +0.05(+1.27%)
Nov 11, 2020 3.920 3.990 3.905 3.950 1,237 -0.06(-1.50%)
Nov 10, 2020 3.970 4.040 3.970 4.010 782 +0.04(+1.01%)
Nov 09, 2020 4.000 4.105 3.921 3.970 14,131 -0.13(-3.17%)
Nov 06, 2020 4.360 4.361 4.010 4.100 16,200 -0.06(-1.44%)
Nov 05, 2020 3.910 4.160 3.910 4.160 10,863 +0.16(+4.00%)
Nov 04, 2020 3.790 4.040 3.790 4.000 4,526 +0.01(+0.25%)
Nov 03, 2020 3.920 3.990 3.860 3.990 3,783 +0.25(+6.68%)
Nov 02, 2020 3.670 3.850 3.670 3.740 805 +0.02(+0.58%)
Oct 30, 2020 3.719 3.719 3.719 3.719 300 +0.00(+0.00%)
Oct 29, 2020 3.780 3.780 3.670 3.719 4,156 -0.08(-2.14%)
Oct 28, 2020 3.800 3.930 3.800 3.800 1,615 -0.17(-4.28%)
Oct 27, 2020 4.090 4.090 3.970 3.970 5,315 -0.03(-0.75%)
Oct 26, 2020 4.190 4.190 3.990 4.000 15,473 -0.25(-5.88%)
Oct 23, 2020 4.220 4.350 4.200 4.250 6,800 +0.01(+0.24%)
Oct 22, 2020 4.150 4.311 4.110 4.240 8,475 -0.02(-0.59%)
Oct 21, 2020 4.290 4.300 4.166 4.265 17,330 +0.18(+4.53%)
Oct 20, 2020 4.130 4.190 4.075 4.080 3,522 -0.02(-0.49%)
Oct 19, 2020 4.120 4.180 4.090 4.100 21,865 -0.03(-0.73%)
Oct 16, 2020 4.020 4.300 4.000 4.130 22,400 +0.01(+0.24%)
Oct 15, 2020 3.888 4.146 3.860 4.120 7,979 +0.07(+1.74%)
Oct 14, 2020 3.850 4.050 3.850 4.050 12,009 +0.12(+3.18%)
Oct 13, 2020 4.300 4.300 3.850 3.925 21,713 -0.21(-5.07%)
Oct 12, 2020 3.660 4.135 3.650 4.135 45,614 +0.48(+13.28%)
Oct 09, 2020 3.800 3.807 3.650 3.650 17,000 -0.16(-4.20%)
Oct 08, 2020 3.950 4.275 3.600 3.810 180,568 +0.35(+10.12%)
Oct 07, 2020 3.480 3.680 3.410 3.460 13,527 +0.06(+1.76%)
Oct 06, 2020 3.450 3.475 3.400 3.400 1,286 +0.02(+0.59%)
Oct 05, 2020 3.440 3.445 3.310 3.380 11,719 -0.05(-1.46%)
Oct 02, 2020 3.500 3.500 3.430 3.430 1,000 +0.03(+0.88%)
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.