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 29, 2023 5.011 5.120 4.950 5.070 10,095 -0.07(-1.36%)
Dec 28, 2023 5.000 5.150 4.911 5.140 8,609 +0.15(+3.01%)
Dec 27, 2023 4.950 5.131 4.900 4.990 6,465 -0.10(-1.96%)
Dec 26, 2023 4.820 5.275 4.820 5.090 9,632 +0.13(+2.71%)
Dec 22, 2023 4.900 5.090 4.900 4.956 9,949 +0.09(+1.76%)
Dec 21, 2023 4.800 4.870 4.640 4.870 18,500 +0.02(+0.41%)
Dec 20, 2023 4.940 4.940 4.790 4.850 15,673 -0.01(-0.21%)
Dec 19, 2023 4.809 4.940 4.808 4.860 4,402 +0.10(+2.10%)
Dec 18, 2023 4.820 4.884 4.750 4.760 12,722 -0.09(-1.86%)
Dec 15, 2023 4.990 5.250 4.850 4.850 9,126 -0.15(-3.00%)
Dec 14, 2023 4.900 5.030 4.900 5.000 15,773 +0.10(+2.04%)
Dec 13, 2023 4.900 4.970 4.850 4.900 30,878 +0.00(+0.00%)
Dec 12, 2023 4.922 4.970 4.850 4.900 9,227 -0.01(-0.20%)
Dec 11, 2023 4.740 4.990 4.740 4.910 28,933 +0.03(+0.61%)
Dec 08, 2023 4.860 4.985 4.860 4.880 7,134 -0.05(-1.01%)
Dec 07, 2023 4.900 5.040 4.850 4.930 14,058 -0.10(-1.99%)
Dec 06, 2023 4.920 5.030 4.878 5.030 9,304 +0.08(+1.62%)
Dec 05, 2023 4.900 4.990 4.850 4.950 6,431 +0.05(+1.02%)
Dec 04, 2023 5.000 5.070 4.900 4.900 12,008 -0.20(-3.92%)
Dec 01, 2023 4.780 5.340 4.760 5.100 52,000 +0.21(+4.29%)
Nov 30, 2023 4.940 4.985 4.830 4.890 10,586 -0.04(-0.81%)
Nov 29, 2023 5.040 5.190 4.840 4.930 12,179 -0.08(-1.60%)
Nov 28, 2023 4.990 5.290 4.900 5.010 20,914 +0.11(+2.24%)
Nov 27, 2023 4.820 5.050 4.800 4.900 75,175 -0.17(-3.35%)
Nov 24, 2023 4.950 5.125 4.910 5.070 19,989 +0.02(+0.40%)
Nov 22, 2023 5.170 5.170 4.920 5.050 28,694 -0.06(-1.17%)
Nov 21, 2023 5.070 5.290 5.070 5.110 45,079 -0.11(-2.11%)
Nov 20, 2023 5.330 5.650 5.077 5.220 131,615 -0.13(-2.43%)
Nov 17, 2023 5.570 5.980 5.030 5.350 317,205 -1.54(-22.35%)
Nov 16, 2023 6.070 7.050 6.070 6.890 38,455 +0.83(+13.70%)
Nov 15, 2023 6.330 6.460 6.060 6.060 15,894 -0.04(-0.66%)
Nov 14, 2023 5.860 6.360 5.820 6.100 7,851 +0.24(+4.05%)
Nov 13, 2023 5.810 6.040 5.769 5.863 30,031 -0.36(-5.74%)
Nov 10, 2023 6.010 6.460 5.985 6.220 7,887 +0.21(+3.49%)
Nov 09, 2023 5.700 6.020 5.700 6.010 6,704 +0.35(+6.18%)
Nov 08, 2023 5.570 5.850 5.560 5.660 24,664 +0.09(+1.62%)
Nov 07, 2023 5.990 6.230 5.500 5.570 22,844 -0.42(-7.01%)
Nov 06, 2023 6.330 6.700 5.910 5.990 60,808 -0.46(-7.13%)
Nov 03, 2023 6.500 6.840 6.430 6.450 10,600 +0.03(+0.47%)
Nov 02, 2023 6.640 6.938 6.340 6.420 18,494 -0.03(-0.47%)
Nov 01, 2023 6.810 6.979 6.430 6.450 6,863 -0.36(-5.29%)
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%)
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.