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 (%)
Mar 31, 2016 3.200 3.300 3.200 3.200 6,800 -0.06(-1.77%)
Mar 30, 2016 3.258 3.258 3.258 3.258 129 -0.05(-1.58%)
Mar 29, 2016 3.240 3.310 3.234 3.310 905 +0.11(+3.38%)
Mar 28, 2016 3.263 3.263 3.202 3.202 2,662 -0.14(-4.14%)
Mar 24, 2016 3.320 3.340 3.340 3.340 500 +0.14(+4.37%)
Mar 22, 2016 3.300 3.200 3.200 3.200 1,900 -0.06(-1.84%)
Mar 21, 2016 3.340 3.340 3.250 3.260 680 +0.04(+1.24%)
Mar 18, 2016 3.399 3.399 3.200 3.220 2,924 +0.09(+2.91%)
Mar 17, 2016 3.120 3.129 3.120 3.129 1,014 -0.10(-3.13%)
Mar 16, 2016 3.170 3.230 3.090 3.230 821 +0.11(+3.53%)
Mar 15, 2016 3.120 3.128 3.050 3.120 6,757 -0.02(-0.67%)
Mar 14, 2016 3.181 3.181 3.141 3.141 441 -0.06(-1.85%)
Mar 11, 2016 3.120 3.200 3.120 3.200 614 +0.03(+0.95%)
Mar 10, 2016 2.980 3.230 2.980 3.170 17,135 +0.20(+6.73%)
Mar 09, 2016 2.970 2.970 2.970 2.970 120 +0.01(+0.34%)
Mar 08, 2016 2.960 2.960 2.960 2.960 219 +0.11(+3.86%)
Mar 07, 2016 2.810 2.964 2.810 2.850 9,784 -0.08(-2.66%)
Mar 04, 2016 3.070 3.130 2.928 2.928 2,767 -0.14(-4.63%)
Mar 03, 2016 3.070 3.070 3.070 3.070 251 +0.22(+7.72%)
Mar 02, 2016 2.990 3.080 2.850 2.850 6,481 -0.05(-1.72%)
Mar 01, 2016 3.080 3.140 2.900 2.900 4,670 -0.09(-3.01%)
Feb 29, 2016 2.760 3.080 2.756 2.990 11,198 +0.24(+8.69%)
Feb 26, 2016 2.760 2.760 2.750 2.751 5,411 -0.01(-0.33%)
Feb 25, 2016 2.700 2.760 2.700 2.760 4,909 +0.06(+2.22%)
Feb 24, 2016 2.700 2.700 2.560 2.700 9,140 +0.00(+0.00%)
Feb 23, 2016 2.450 2.700 2.450 2.700 20,551 +0.25(+10.20%)
Feb 22, 2016 2.430 2.500 2.430 2.450 874 -0.05(-2.00%)
Feb 19, 2016 2.490 2.500 2.490 2.500 1,260 +0.01(+0.40%)
Feb 17, 2016 2.400 2.490 2.490 2.490 5,200 +0.09(+3.75%)
Feb 16, 2016 2.400 2.400 2.400 2.400 168 -0.05(-2.04%)
Feb 12, 2016 2.440 2.450 2.450 2.450 400 +0.05(+2.08%)
Feb 11, 2016 2.415 2.415 2.400 2.400 2,203 +0.00(+0.00%)
Feb 10, 2016 2.500 2.680 2.400 2.400 40,138 -0.10(-4.00%)
Feb 09, 2016 2.410 2.510 2.410 2.500 2,920 -0.03(-1.19%)
Feb 08, 2016 2.500 2.530 2.500 2.530 2,665 -0.06(-2.18%)
Feb 05, 2016 2.586 2.586 2.586 2.586 334 -0.01(-0.53%)
Feb 04, 2016 2.590 2.600 2.590 2.600 430 +0.03(+1.17%)
Feb 03, 2016 2.500 2.570 2.500 2.570 1,725 +0.07(+2.76%)
Feb 02, 2016 2.501 2.501 2.501 2.501 349 -0.04(-1.54%)
Feb 01, 2016 2.540 2.568 2.540 2.540 7,259 -0.01(-0.39%)
Jan 29, 2016 2.550 2.550 2.550 2.550 174 -0.00(-0.00%)
Jan 27, 2016 2.550 2.550 2.550 2.550 100 -0.10(-3.77%)
Jan 25, 2016 2.670 2.670 2.650 2.650 35 -0.07(-2.57%)
Jan 22, 2016 2.740 2.740 2.700 2.720 1,200 +0.08(+3.03%)
Jan 21, 2016 2.630 2.650 2.630 2.640 1,003 +0.10(+3.93%)
Jan 20, 2016 2.596 2.620 2.540 2.540 4,405 -0.06(-2.30%)
Jan 19, 2016 2.600 2.650 2.600 2.600 2,684 -0.03(-1.14%)
Jan 15, 2016 2.630 2.630 2.630 2.630 500 +0.01(+0.39%)
Jan 14, 2016 2.600 2.644 2.540 2.620 8,920 +0.07(+2.76%)
Jan 13, 2016 2.700 2.740 2.540 2.550 14,146 -0.19(-6.95%)
Jan 12, 2016 2.700 2.740 2.700 2.740 900 +0.04(+1.48%)
Jan 11, 2016 2.749 2.750 2.700 2.700 5,878 +0.10(+3.84%)
Jan 08, 2016 2.650 2.740 2.594 2.600 3,051 -0.05(-1.88%)
Jan 07, 2016 2.750 2.760 2.630 2.650 10,745 -0.23(-7.99%)
Jan 06, 2016 2.920 2.920 2.790 2.880 853 +0.03(+1.05%)
Jan 05, 2016 2.930 2.940 2.800 2.850 3,147 -0.05(-1.72%)
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.