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, 2021 11.81 13.64 11.66 13.43 672,709 +1.67(+14.20%)
Dec 30, 2021 12.19 12.73 11.63 11.76 305,938 -0.43(-3.53%)
Dec 29, 2021 11.46 12.74 11.40 12.19 505,528 +0.62(+5.36%)
Dec 28, 2021 12.60 12.60 11.40 11.57 459,976 -1.05(-8.32%)
Dec 27, 2021 12.49 13.23 11.93 12.62 532,051 +0.08(+0.64%)
Dec 23, 2021 12.82 13.35 11.86 12.54 712,430 -0.28(-2.18%)
Dec 22, 2021 10.91 13.71 10.40 12.82 2,331,509 +1.91(+17.51%)
Dec 21, 2021 9.560 11.15 9.320 10.91 987,982 +1.70(+18.46%)
Dec 20, 2021 9.060 9.420 8.770 9.210 153,836 +0.02(+0.22%)
Dec 17, 2021 8.740 9.490 8.530 9.190 190,166 +0.20(+2.22%)
Dec 16, 2021 9.340 9.850 8.530 8.990 365,777 -0.43(-4.56%)
Dec 15, 2021 8.010 9.600 7.620 9.420 461,482 +1.34(+16.58%)
Dec 14, 2021 8.090 8.260 7.702 8.080 193,819 -0.28(-3.35%)
Dec 13, 2021 8.720 8.900 8.010 8.360 322,067 -0.25(-2.90%)
Dec 10, 2021 9.010 9.360 8.420 8.610 247,479 -0.33(-3.69%)
Dec 09, 2021 9.610 9.720 8.650 8.940 175,236 -0.52(-5.50%)
Dec 08, 2021 9.050 9.690 8.880 9.460 209,215 +0.46(+5.11%)
Dec 07, 2021 8.000 9.370 7.753 9.000 547,498 +1.23(+15.83%)
Dec 06, 2021 7.620 7.980 7.350 7.770 471,917 -0.03(-0.38%)
Dec 03, 2021 8.720 8.720 7.400 7.800 305,695 -0.73(-8.56%)
Dec 02, 2021 8.290 8.790 8.080 8.530 423,057 +0.12(+1.43%)
Dec 01, 2021 9.260 9.310 8.250 8.410 528,324 -0.36(-4.10%)
Nov 30, 2021 9.820 10.45 8.620 8.770 723,618 -1.30(-12.91%)
Nov 29, 2021 9.960 10.50 9.540 10.07 481,146 +0.36(+3.71%)
Nov 26, 2021 10.44 10.48 9.190 9.710 612,478 -1.04(-9.67%)
Nov 24, 2021 8.810 11.08 8.550 10.75 2,221,799 +1.90(+21.47%)
Nov 23, 2021 8.490 9.230 8.137 8.850 458,408 +0.03(+0.34%)
Nov 22, 2021 9.140 10.48 8.360 8.820 2,316,002 -0.23(-2.54%)
Nov 19, 2021 8.930 9.082 8.312 9.050 875,716 +0.04(+0.44%)
Nov 18, 2021 8.830 9.120 8.820 9.010 1,131,077 -0.09(-0.99%)
Nov 17, 2021 8.150 10.24 8.120 9.100 5,848,062 +0.33(+3.76%)
Nov 16, 2021 6.270 9.090 6.270 8.770 6,962,488 +2.04(+30.31%)
Nov 15, 2021 4.800 7.870 4.792 6.730 12,388,081 +1.78(+35.96%)
Nov 12, 2021 4.670 4.950 4.670 4.950 41,854 +0.22(+4.65%)
Nov 11, 2021 4.650 4.800 4.650 4.730 5,882 +0.04(+0.85%)
Nov 10, 2021 4.670 4.650 4.690 9,867 -0.10(-2.07%)
Nov 09, 2021 4.630 4.800 4.630 4.789 10,818 +0.05(+1.04%)
Nov 08, 2021 4.660 4.795 4.620 4.740 17,524 +0.00(+0.00%)
Nov 05, 2021 4.680 4.770 4.592 4.740 18,072 +0.04(+0.85%)
Nov 04, 2021 4.780 4.990 4.660 4.700 131,115 +0.06(+1.29%)
Nov 03, 2021 4.524 4.650 4.524 4.640 3,485 -0.02(-0.43%)
Nov 02, 2021 4.449 4.660 4.449 4.660 10,520 -0.01(-0.21%)
Nov 01, 2021 4.690 4.700 4.512 4.670 17,980 +0.17(+3.78%)
Oct 29, 2021 4.510 4.800 4.480 4.500 27,498 +0.04(+0.90%)
Oct 28, 2021 4.500 4.510 4.380 4.460 4,490 +0.07(+1.48%)
Oct 27, 2021 4.390 4.460 4.380 4.395 6,992 -0.01(-0.11%)
Oct 26, 2021 4.420 4.500 4.360 4.400 15,452 -0.09(-2.00%)
Oct 25, 2021 4.470 4.490 4.440 4.490 3,836 +0.05(+1.13%)
Oct 22, 2021 4.500 4.811 4.440 4.440 2,699 -0.03(-0.67%)
Oct 21, 2021 4.550 4.820 4.410 4.470 95,816 -0.03(-0.67%)
Oct 20, 2021 4.531 4.638 4.442 4.500 6,719 -0.14(-3.02%)
Oct 19, 2021 4.480 4.670 4.480 4.640 7,519 +0.15(+3.32%)
Oct 18, 2021 4.530 4.640 4.420 4.491 2,211 -0.05(-1.05%)
Oct 15, 2021 4.430 4.595 4.430 4.539 2,024 -0.12(-2.61%)
Oct 14, 2021 4.590 4.670 4.520 4.660 3,383 +0.12(+2.76%)
Oct 13, 2021 4.514 4.590 4.514 4.535 4,336 -0.06(-1.26%)
Oct 12, 2021 4.503 4.593 4.439 4.593 4,791 +0.09(+2.07%)
Oct 11, 2021 4.440 4.550 4.260 4.500 34,669 -0.10(-2.17%)
Oct 08, 2021 4.550 4.750 4.440 4.600 85,306 +0.17(+3.95%)
Oct 07, 2021 4.490 4.570 4.410 4.425 38,539 -0.08(-1.88%)
Oct 06, 2021 4.420 4.520 4.410 4.510 5,781 +0.09(+2.04%)
Oct 05, 2021 4.380 4.520 4.380 4.420 4,389 +0.00(+0.00%)
Oct 04, 2021 4.350 4.510 4.350 4.420 23,185 -0.05(-1.23%)
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.