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 (%)
Feb 28, 2013 2.004 2.370 2.004 2.310 8,030 +0.16(+7.43%)
Feb 27, 2013 2.210 2.310 2.120 2.150 2,995 -0.00(-0.09%)
Feb 26, 2013 2.170 2.200 1.990 2.152 16,200 +0.12(+6.01%)
Feb 25, 2013 2.190 2.200 2.030 2.030 6,475 -0.05(-2.46%)
Feb 22, 2013 1.830 2.100 1.810 2.081 27,522 +0.27(+15.04%)
Feb 21, 2013 1.780 1.810 1.650 1.809 15,585 +0.03(+1.63%)
Feb 20, 2013 1.857 1.860 1.780 1.780 4,258 -0.02(-0.93%)
Feb 19, 2013 1.850 1.860 1.770 1.797 8,632 -0.20(-10.16%)
Feb 15, 2013 2.000 2.000 1.890 2.000 1,512 +0.10(+5.26%)
Feb 14, 2013 1.840 1.980 1.700 1.900 40,920 -0.09(-4.53%)
Feb 13, 2013 2.100 2.100 1.990 1.990 4,650 -0.08(-3.72%)
Feb 12, 2013 2.007 2.110 1.960 2.067 10,550 +0.22(+11.72%)
Feb 11, 2013 2.159 2.160 1.850 1.850 11,229 -0.33(-15.14%)
Feb 08, 2013 2.380 2.380 2.090 2.180 19,827 -0.18(-7.50%)
Feb 07, 2013 2.390 2.390 2.274 2.357 8,495 +0.09(+3.82%)
Feb 06, 2013 2.270 2.400 2.260 2.270 10,153 +0.26(+12.94%)
Feb 04, 2013 2.200 2.200 1.920 2.010 9,484 -0.24(-10.67%)
Feb 01, 2013 2.120 2.300 2.110 2.250 21,876 +0.20(+9.75%)
Jan 31, 2013 1.950 2.073 1.918 2.050 16,328 +0.05(+2.51%)
Jan 30, 2013 1.890 2.000 1.710 2.000 28,039 +0.20(+11.11%)
Jan 29, 2013 1.740 1.800 1.700 1.800 6,400 +0.00(+0.00%)
Jan 28, 2013 1.900 1.900 1.800 1.800 4,126 -0.14(-7.22%)
Jan 25, 2013 1.920 1.970 1.720 1.940 14,912 +0.13(+7.18%)
Jan 24, 2013 1.760 1.873 1.760 1.810 4,596 +0.06(+3.43%)
Jan 23, 2013 1.770 1.770 1.650 1.750 16,800 +0.01(+0.57%)
Jan 22, 2013 1.690 1.740 1.665 1.740 4,558 +0.05(+2.96%)
Jan 18, 2013 1.670 1.690 1.670 1.690 500 +0.04(+2.42%)
Jan 17, 2013 1.690 1.730 1.650 1.650 2,488 +0.05(+3.14%)
Jan 16, 2013 1.550 1.600 1.550 1.600 682 -0.00(-0.16%)
Jan 15, 2013 1.760 1.760 1.602 1.602 1,930 -0.09(-5.18%)
Jan 12, 2013 1.690 1.690 1.690 0 +0.00(+0.00%)
Jan 11, 2013 1.730 1.730 1.690 1.690 1,400 +0.02(+1.20%)
Jan 10, 2013 1.710 1.710 1.660 1.670 1,067 -0.09(-5.11%)
Jan 09, 2013 1.710 1.760 1.658 1.760 1,400 +0.09(+5.39%)
Jan 08, 2013 1.750 1.750 1.560 1.670 2,074 +0.02(+1.21%)
Jan 07, 2013 1.630 1.650 1.630 1.650 300 +0.05(+3.12%)
Jan 04, 2013 1.620 1.710 1.600 1.600 1,200 -0.01(-0.61%)
Jan 03, 2013 1.520 1.700 1.500 1.610 15,880 +0.08(+5.22%)
Jan 02, 2013 1.550 1.560 1.500 1.530 6,725 +0.01(+0.66%)
Dec 31, 2012 1.550 1.600 1.510 1.520 16,892 -0.03(-1.94%)
Dec 28, 2012 1.570 1.570 1.550 1.550 5,151 -0.01(-0.64%)
Dec 27, 2012 1.630 1.630 1.560 1.560 41,320 -0.09(-5.45%)
Dec 26, 2012 1.720 1.730 1.560 1.650 4,393 -0.09(-5.17%)
Dec 21, 2012 1.770 1.740 1.740 1.740 2,600 +0.04(+2.35%)
Dec 20, 2012 1.650 1.730 1.650 1.700 5,321 -0.01(-0.65%)
Dec 19, 2012 1.670 1.711 1.630 1.711 800 +0.06(+3.70%)
Dec 18, 2012 1.700 1.710 1.630 1.650 400 -0.05(-2.94%)
Dec 17, 2012 1.620 1.780 1.620 1.700 4,888 +0.07(+4.29%)
Dec 14, 2012 1.650 1.710 1.620 1.630 3,083 -0.06(-3.55%)
Dec 13, 2012 1.700 1.780 1.680 1.690 3,050 +0.00(+0.03%)
Dec 12, 2012 1.690 1.690 1.620 1.690 5,813 -0.05(-2.90%)
Dec 11, 2012 1.710 1.740 1.680 1.740 1,600 +0.12(+7.41%)
Dec 10, 2012 1.690 1.710 1.620 1.620 6,300 -0.09(-5.26%)
Dec 07, 2012 1.710 1.710 1.700 1.710 400 -0.08(-4.47%)
Dec 06, 2012 1.710 1.920 1.635 1.790 13,427 +0.16(+10.04%)
Dec 05, 2012 1.630 1.640 1.627 1.627 1,523 +0.06(+3.61%)
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.