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 (%)
Apr 28, 2017 4.330 4.330 4.100 4.120 6,439 -0.09(-2.12%)
Apr 27, 2017 4.232 4.318 4.200 4.209 8,937 -0.02(-0.49%)
Apr 26, 2017 4.250 4.320 4.230 4.230 1,257 -0.02(-0.47%)
Apr 25, 2017 4.246 4.250 4.246 4.250 1,762 +0.02(+0.43%)
Apr 24, 2017 4.220 4.250 4.220 4.232 3,743 +0.02(+0.37%)
Apr 21, 2017 4.226 4.250 4.210 4.216 2,765 -0.06(-1.49%)
Apr 20, 2017 4.340 4.340 4.260 4.280 2,494 -0.02(-0.47%)
Apr 19, 2017 4.250 4.300 4.230 4.300 8,663 +0.05(+1.18%)
Apr 18, 2017 4.240 4.250 4.240 4.250 3,394 +0.08(+2.02%)
Apr 17, 2017 4.150 4.240 4.130 4.166 5,832 -0.01(-0.33%)
Apr 13, 2017 4.240 4.240 4.180 4.180 255 +0.05(+1.13%)
Apr 12, 2017 4.186 4.234 4.133 4.133 3,500 +0.00(+0.08%)
Apr 11, 2017 4.180 4.180 4.130 4.130 2,622 +0.03(+0.73%)
Apr 10, 2017 4.190 4.190 4.100 4.100 2,821 -0.05(-1.29%)
Apr 07, 2017 4.140 4.167 4.140 4.154 2,981 -0.04(-0.87%)
Apr 06, 2017 4.190 4.190 4.190 4.190 239 +0.03(+0.72%)
Apr 05, 2017 4.200 4.200 4.130 4.160 892 +0.02(+0.50%)
Apr 04, 2017 4.104 4.150 4.058 4.139 1,277 +0.12(+2.97%)
Apr 03, 2017 4.190 4.217 4.020 4.020 11,327 -0.12(-2.91%)
Mar 31, 2017 4.136 4.140 4.097 4.140 1,392 +0.00(+0.03%)
Mar 30, 2017 4.086 4.140 4.086 4.139 1,226 +0.04(+0.96%)
Mar 29, 2017 4.170 4.190 4.110 4.100 8,980 -0.01(-0.26%)
Mar 28, 2017 4.140 4.140 4.111 4.111 3,711 -0.03(-0.71%)
Mar 27, 2017 4.140 4.140 4.080 4.140 13,062 +0.01(+0.24%)
Mar 24, 2017 4.130 4.190 4.121 4.130 2,223 +0.01(+0.25%)
Mar 23, 2017 4.280 4.280 4.100 4.120 8,677 -0.12(-2.83%)
Mar 22, 2017 4.204 4.250 4.173 4.240 1,108 +0.00(+0.00%)
Mar 21, 2017 4.230 4.250 4.177 4.240 20,913 +0.09(+2.17%)
Mar 20, 2017 4.140 4.250 4.140 4.150 16,472 +0.08(+1.92%)
Mar 17, 2017 4.030 4.090 4.030 4.072 2,301 +0.05(+1.31%)
Mar 16, 2017 4.000 4.050 4.000 4.019 6,454 +0.17(+4.40%)
Mar 15, 2017 3.990 3.990 3.834 3.850 8,894 -0.13(-3.27%)
Mar 14, 2017 3.820 3.980 3.820 3.980 1,495 +0.08(+2.05%)
Mar 13, 2017 4.000 4.070 3.887 3.900 8,379 -0.08(-2.01%)
Mar 10, 2017 3.980 3.980 3.980 3.980 350 +0.10(+2.58%)
Mar 09, 2017 3.817 3.880 3.800 3.880 3,420 +0.07(+1.84%)
Mar 08, 2017 4.020 4.020 3.810 3.810 4,142 -0.15(-3.88%)
Mar 07, 2017 3.900 3.993 3.900 3.964 8,821 +0.06(+1.64%)
Mar 06, 2017 3.824 3.900 3.750 3.900 4,088 +0.05(+1.30%)
Mar 03, 2017 3.740 3.850 3.650 3.850 2,934 +0.14(+3.77%)
Mar 02, 2017 3.960 3.966 3.650 3.710 16,342 -0.37(-9.07%)
Mar 01, 2017 3.920 4.080 3.910 4.080 4,087 +0.14(+3.55%)
Feb 28, 2017 4.050 4.050 3.850 3.940 8,578 -0.05(-1.25%)
Feb 27, 2017 3.930 3.990 3.830 3.990 19,963 +0.09(+2.31%)
Feb 24, 2017 3.810 3.900 3.725 3.900 8,427 +0.04(+1.04%)
Feb 23, 2017 3.990 3.990 3.860 3.860 3,021 -0.05(-1.28%)
Feb 22, 2017 4.012 4.012 3.910 3.910 8,127 -0.04(-1.01%)
Feb 21, 2017 4.054 4.090 3.940 3.950 8,660 -0.03(-0.75%)
Feb 17, 2017 3.980 3.980 3.980 0 -0.15(-3.63%)
Feb 16, 2017 4.080 4.130 3.924 4.130 16,668 +0.04(+1.03%)
Feb 15, 2017 4.090 4.100 3.952 4.088 21,125 -0.01(-0.30%)
Feb 14, 2017 4.220 4.230 3.900 4.100 29,106 +0.32(+8.42%)
Feb 13, 2017 3.890 4.480 3.780 3.782 151,562 -0.05(-1.26%)
Feb 10, 2017 3.450 4.000 3.432 3.830 101,180 +0.42(+12.16%)
Feb 09, 2017 3.450 3.450 3.415 3.415 692 -0.01(-0.16%)
Feb 08, 2017 3.480 3.480 3.400 3.420 7,442 +0.07(+2.10%)
Feb 07, 2017 3.440 3.440 3.350 3.350 620 +0.03(+0.79%)
Feb 06, 2017 3.324 3.324 3.324 3.324 248 -0.02(-0.49%)
Feb 03, 2017 3.300 3.340 3.300 3.340 285 +0.08(+2.45%)
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.