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 (%)
Jun 30, 2008 5.220 5.220 5.050 5.080 750 -0.08(-1.55%)
Jun 27, 2008 5.110 5.200 5.020 5.160 6,818 +0.01(+0.19%)
Jun 26, 2008 5.350 5.350 5.150 5.150 3,200 -0.05(-0.96%)
Jun 25, 2008 5.160 5.200 5.110 5.200 7,697 +0.05(+0.97%)
Jun 24, 2008 5.250 5.250 5.100 5.150 9,920 -0.10(-1.90%)
Jun 23, 2008 5.290 5.290 5.220 5.250 1,602 -0.10(-1.87%)
Jun 20, 2008 5.130 5.450 5.130 5.350 2,100 +0.13(+2.49%)
Jun 19, 2008 5.350 5.400 5.150 5.220 5,520 -0.18(-3.33%)
Jun 18, 2008 5.340 5.410 5.340 5.400 4,950 +0.06(+1.12%)
Jun 17, 2008 5.390 5.450 5.300 5.340 5,700 -0.06(-1.11%)
Jun 16, 2008 5.300 5.400 5.260 5.400 3,958 +0.15(+2.86%)
Jun 13, 2008 5.310 5.310 5.150 5.250 29,430 -0.15(-2.78%)
Jun 12, 2008 5.350 5.440 5.200 5.400 7,600 +0.05(+0.93%)
Jun 11, 2008 5.330 5.420 5.330 5.350 2,900 -0.16(-2.90%)
Jun 10, 2008 5.500 5.600 5.500 5.510 1,700 -0.12(-2.13%)
Jun 09, 2008 5.460 5.650 5.400 5.630 5,573 +0.23(+4.26%)
Jun 06, 2008 5.370 5.480 5.310 5.400 6,310 +0.07(+1.31%)
Jun 05, 2008 5.400 5.500 5.150 5.330 15,433 -0.20(-3.62%)
Jun 04, 2008 5.850 5.850 5.530 5.530 4,450 -0.39(-6.59%)
Jun 03, 2008 5.750 6.000 5.720 5.920 8,343 +0.22(+3.86%)
Jun 02, 2008 5.690 5.720 5.600 5.700 5,958 +0.07(+1.24%)
May 30, 2008 5.490 5.650 5.360 5.630 14,450 +0.28(+5.23%)
May 29, 2008 5.560 5.570 5.200 5.350 20,560 -0.24(-4.29%)
May 28, 2008 5.200 5.800 5.200 5.590 4,900 +0.09(+1.64%)
May 27, 2008 5.650 5.670 5.500 5.500 3,230 -0.30(-5.17%)
May 26, 2008 5.800 5.800 5.650 5.800 0 +0.00(+0.00%)
May 23, 2008 5.800 5.800 5.650 5.800 3,870 -0.09(-1.53%)
May 22, 2008 5.350 5.950 5.350 5.890 5,500 +0.39(+7.09%)
May 21, 2008 6.070 6.150 5.450 5.500 9,580 -0.69(-11.15%)
May 20, 2008 6.060 6.230 5.750 6.190 7,400 -0.16(-2.52%)
May 19, 2008 5.290 6.350 5.260 6.350 19,890 +1.12(+21.41%)
May 16, 2008 5.390 5.390 5.170 5.230 18,500 -0.10(-1.88%)
May 15, 2008 5.720 5.720 5.150 5.330 64,392 -0.45(-7.79%)
May 14, 2008 6.350 6.392 5.750 5.780 7,041 -0.47(-7.52%)
May 13, 2008 6.040 6.500 5.830 6.250 6,449 +0.21(+3.48%)
May 12, 2008 6.490 6.500 6.040 6.040 3,540 -0.36(-5.63%)
May 09, 2008 6.470 6.500 6.400 6.400 1,700 -0.07(-1.08%)
May 08, 2008 6.500 6.500 6.350 6.470 5,790 -0.01(-0.15%)
May 07, 2008 6.540 6.540 6.200 6.480 5,186 +0.06(+0.93%)
May 06, 2008 6.300 6.500 6.260 6.420 9,600 +0.15(+2.39%)
May 05, 2008 6.570 6.580 6.201 6.270 5,606 -0.23(-3.54%)
May 02, 2008 6.320 6.500 6.320 6.500 17,641 +0.10(+1.56%)
May 01, 2008 6.370 6.420 6.110 6.400 7,110 -0.03(-0.47%)
Apr 30, 2008 6.500 6.500 6.280 6.430 1,320 -0.02(-0.31%)
Apr 29, 2008 6.580 6.580 6.220 6.450 9,288 -0.04(-0.62%)
Apr 28, 2008 6.550 6.550 6.350 6.490 5,220 +0.01(+0.19%)
Apr 25, 2008 6.470 6.540 6.370 6.478 9,200 -0.02(-0.34%)
Apr 24, 2008 6.250 6.500 6.100 6.500 16,400 +0.01(+0.15%)
Apr 23, 2008 6.000 6.490 5.850 6.490 16,677 +0.31(+5.02%)
Apr 22, 2008 6.150 6.180 5.750 6.180 11,000 -0.06(-0.96%)
Apr 21, 2008 6.290 6.290 6.150 6.240 5,990 -0.04(-0.64%)
Apr 18, 2008 5.990 6.280 5.750 6.280 8,200 +0.30(+5.02%)
Apr 17, 2008 5.670 5.980 5.640 5.980 7,900 +0.21(+3.64%)
Apr 16, 2008 5.830 6.000 5.680 5.770 5,452 -0.16(-2.70%)
Apr 15, 2008 5.600 6.140 5.600 5.930 9,750 +0.08(+1.37%)
Apr 14, 2008 5.780 5.950 5.500 5.850 13,550 +0.07(+1.21%)
Apr 11, 2008 5.750 5.900 5.600 5.780 4,900 -0.06(-1.03%)
Apr 10, 2008 5.850 5.860 5.550 5.840 11,200 +0.03(+0.52%)
Apr 09, 2008 5.600 5.810 5.600 5.810 6,800 +0.11(+1.93%)
Apr 08, 2008 5.700 5.750 5.520 5.700 17,484 -0.10(-1.72%)
Apr 07, 2008 5.820 5.820 5.580 5.800 5,200 +0.15(+2.65%)
Apr 04, 2008 5.450 5.690 5.330 5.650 18,100 +0.23(+4.24%)
Apr 03, 2008 6.200 6.280 5.300 5.420 75,382 -0.82(-13.14%)
Apr 02, 2008 6.350 6.350 6.240 6.240 2,800 -0.12(-1.89%)
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.