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%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2020 3.150 3.271 3.035 3.160 16,000 -0.06(-1.86%)
Feb 27, 2020 3.579 3.579 3.212 3.220 14,397 -0.28(-8.00%)
Feb 26, 2020 3.500 3.644 3.500 3.500 1,052 -0.03(-0.85%)
Feb 25, 2020 3.600 3.650 3.530 3.530 1,836 -0.07(-1.94%)
Feb 24, 2020 3.600 3.600 3.600 3.600 300 -0.15(-4.00%)
Feb 21, 2020 3.730 3.755 3.680 3.750 4,400 +0.15(+4.17%)
Feb 20, 2020 3.900 3.932 3.600 3.600 14,079 -0.15(-3.99%)
Feb 19, 2020 3.740 3.750 3.700 3.749 5,725 +0.14(+3.86%)
Feb 18, 2020 3.570 3.790 3.511 3.610 12,178 +0.16(+4.64%)
Feb 14, 2020 3.520 3.583 3.320 3.450 19,800 -0.10(-2.82%)
Feb 13, 2020 4.200 4.200 3.450 3.550 42,063 -0.70(-16.47%)
Feb 12, 2020 4.250 4.250 4.250 4.250 1,760 -0.02(-0.47%)
Feb 11, 2020 4.376 4.592 4.270 4.270 1,484 -0.04(-0.93%)
Feb 10, 2020 4.700 4.700 4.230 4.310 3,711 -0.32(-6.91%)
Feb 07, 2020 4.610 4.700 4.610 4.630 700 +0.03(+0.65%)
Feb 06, 2020 4.520 4.770 4.520 4.600 2,397 +0.20(+4.55%)
Feb 05, 2020 4.450 4.450 4.400 4.400 920 -0.10(-2.27%)
Feb 04, 2020 4.650 4.650 4.502 4.502 4,631 -0.23(-4.81%)
Feb 03, 2020 4.657 4.820 4.630 4.730 2,501 +0.15(+3.28%)
Jan 31, 2020 4.830 4.848 4.510 4.580 7,100 -0.30(-6.15%)
Jan 30, 2020 4.780 4.979 4.620 4.880 6,724 +0.23(+4.95%)
Jan 29, 2020 4.900 5.179 4.280 4.650 12,692 -0.12(-2.52%)
Jan 28, 2020 5.050 5.250 4.760 4.770 14,160 -0.36(-6.93%)
Jan 27, 2020 5.020 5.248 5.014 5.125 1,420 -0.08(-1.44%)
Jan 24, 2020 5.250 5.250 5.030 5.200 4,000 -0.11(-2.07%)
Jan 23, 2020 5.300 5.490 4.970 5.310 11,146 +0.17(+3.31%)
Jan 22, 2020 5.280 5.350 5.070 5.140 9,514 -0.11(-2.10%)
Jan 21, 2020 5.300 5.390 5.124 5.250 12,782 -0.04(-0.78%)
Jan 17, 2020 5.330 5.360 4.980 5.292 37,900 +0.19(+3.76%)
Jan 16, 2020 4.890 5.400 4.890 5.100 66,757 +0.20(+4.08%)
Jan 15, 2020 4.450 5.150 4.449 4.900 35,311 +0.46(+10.48%)
Jan 14, 2020 4.300 4.520 4.300 4.435 5,236 +0.14(+3.36%)
Jan 13, 2020 4.250 4.320 4.250 4.291 1,946 +0.04(+0.97%)
Jan 10, 2020 4.320 4.320 4.224 4.250 5,200 -0.05(-1.14%)
Jan 09, 2020 4.315 4.350 4.230 4.299 898 -0.01(-0.12%)
Jan 08, 2020 4.280 4.310 4.180 4.304 1,901 -0.03(-0.67%)
Jan 07, 2020 4.370 4.370 4.110 4.333 1,838 -0.04(-0.94%)
Jan 06, 2020 4.170 4.420 4.153 4.374 9,197 +0.32(+8.00%)
Jan 03, 2020 4.000 4.290 4.000 4.050 2,500 +0.16(+4.17%)
Jan 02, 2020 4.000 4.000 3.850 3.888 2,785 -0.10(-2.56%)
Dec 31, 2019 4.000 4.080 3.990 3.990 1,400 -0.10(-2.52%)
Dec 30, 2019 4.200 4.250 4.021 4.093 10,722 -0.13(-3.01%)
Dec 27, 2019 4.310 4.430 4.220 4.220 5,100 -0.23(-5.12%)
Dec 26, 2019 4.440 4.490 4.390 4.448 5,048 +0.10(+2.25%)
Dec 24, 2019 4.400 4.550 4.139 4.350 13,700 +0.00(+0.00%)
Dec 23, 2019 4.150 4.410 4.010 4.350 19,279 +0.27(+6.65%)
Dec 20, 2019 3.869 4.180 3.850 4.079 10,600 +0.26(+6.77%)
Dec 19, 2019 3.840 3.841 3.750 3.820 5,174 +0.05(+1.33%)
Dec 18, 2019 3.800 3.800 3.770 3.770 783 -0.04(-1.18%)
Dec 17, 2019 3.760 3.880 3.760 3.815 2,169 +0.12(+3.26%)
Dec 16, 2019 3.679 3.750 3.610 3.695 4,560 +0.12(+3.49%)
Dec 13, 2019 3.570 3.570 3.570 3.570 100 -0.08(-2.19%)
Dec 12, 2019 3.680 3.680 3.580 3.650 908 -0.03(-0.82%)
Dec 11, 2019 3.590 3.810 3.590 3.680 3,922 +0.02(+0.55%)
Dec 10, 2019 3.540 3.660 3.510 3.660 1,340 -0.11(-2.92%)
Dec 09, 2019 3.570 3.790 3.425 3.770 2,205 +0.02(+0.53%)
Dec 06, 2019 3.578 3.805 3.489 3.750 6,600 +0.18(+5.04%)
Dec 05, 2019 3.470 3.620 3.450 3.570 8,117 +0.05(+1.42%)
Dec 04, 2019 3.510 3.570 3.450 3.520 1,412 +0.09(+2.62%)
Dec 03, 2019 3.374 3.670 3.374 3.430 14,103 -0.02(-0.58%)
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.