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, 2016 3.550 3.700 3.550 3.580 2,039 -0.10(-2.72%)
Jun 29, 2016 3.730 3.730 3.550 3.680 2,350 +0.08(+2.22%)
Jun 28, 2016 3.650 3.700 3.500 3.600 11,006 -0.06(-1.64%)
Jun 27, 2016 3.650 3.840 3.630 3.660 5,892 -0.07(-1.88%)
Jun 24, 2016 3.790 3.860 3.730 3.730 2,206 -0.17(-4.36%)
Jun 23, 2016 3.940 3.990 3.900 3.900 2,878 -0.02(-0.51%)
Jun 22, 2016 4.090 4.090 3.790 3.920 12,265 -0.05(-1.26%)
Jun 21, 2016 4.000 4.100 3.970 3.970 14,986 -0.02(-0.50%)
Jun 20, 2016 4.000 4.000 3.920 3.990 13,240 +0.00(+0.00%)
Jun 17, 2016 3.600 3.999 3.500 3.990 10,493 +0.25(+6.68%)
Jun 15, 2016 3.600 3.740 3.740 3.740 3,200 -0.11(-2.85%)
Jun 14, 2016 3.850 3.900 3.800 3.850 1,942 -0.15(-3.75%)
Jun 13, 2016 3.970 4.100 3.970 4.000 6,239 +0.03(+0.76%)
Jun 10, 2016 3.970 3.970 3.970 3.970 200 -0.03(-0.75%)
Jun 09, 2016 3.750 4.000 3.750 4.000 6,083 +0.13(+3.24%)
Jun 08, 2016 3.938 3.938 3.800 3.874 1,062 -0.10(-2.41%)
Jun 07, 2016 3.820 3.990 3.800 3.970 1,446 -0.02(-0.50%)
Jun 06, 2016 4.090 4.090 3.890 3.990 3,574 +0.07(+1.91%)
Jun 03, 2016 3.890 4.000 3.850 3.915 19,609 -0.00(-0.13%)
Jun 02, 2016 3.980 3.980 3.780 3.920 11,304 +0.02(+0.47%)
Jun 01, 2016 3.382 3.970 3.380 3.902 37,168 +0.51(+15.10%)
May 31, 2016 3.400 3.470 3.390 3.390 7,671 -0.00(-0.00%)
May 27, 2016 3.400 3.390 3.390 3.390 10,100 +0.10(+3.04%)
May 26, 2016 3.290 3.393 3.150 3.290 4,359 +0.11(+3.46%)
May 25, 2016 3.150 3.260 3.150 3.180 10,007 +0.03(+0.95%)
May 24, 2016 3.180 3.180 3.080 3.150 2,991 +0.11(+3.62%)
May 23, 2016 3.040 3.040 3.040 3.040 439 -0.14(-4.40%)
May 19, 2016 3.180 3.180 3.180 3.180 32 +0.18(+6.00%)
May 18, 2016 3.284 3.343 3.000 3.000 17,290 -0.24(-7.41%)
May 17, 2016 3.303 3.303 3.240 3.240 332 -0.06(-1.94%)
May 16, 2016 3.304 3.304 3.304 3.304 279 -0.07(-1.96%)
May 12, 2016 3.370 3.370 3.280 3.370 48 +0.00(+0.00%)
May 11, 2016 3.365 3.370 3.345 3.370 320 -0.00(-0.01%)
May 10, 2016 3.320 3.380 3.308 3.370 3,031 +0.04(+1.20%)
May 09, 2016 3.200 3.330 3.200 3.330 415 +0.13(+4.07%)
May 06, 2016 3.300 3.310 3.200 3.200 6,473 -0.10(-3.03%)
May 05, 2016 3.300 3.300 3.300 3.300 1,078 -0.07(-1.94%)
May 04, 2016 3.395 3.400 3.365 3.365 2,312 -0.01(-0.43%)
May 03, 2016 3.370 3.380 3.300 3.380 4,579 +0.01(+0.30%)
May 02, 2016 3.440 3.440 3.300 3.370 1,949 +0.16(+4.98%)
Apr 27, 2016 3.210 3.210 3.210 3.210 21 -0.07(-2.22%)
Apr 26, 2016 3.248 3.283 3.200 3.283 530 -0.02(-0.52%)
Apr 25, 2016 3.200 3.310 3.200 3.300 1,142 +0.06(+1.94%)
Apr 22, 2016 3.200 3.237 3.200 3.237 897 -0.09(-2.70%)
Apr 21, 2016 3.404 3.404 3.270 3.327 1,492 -0.01(-0.39%)
Apr 20, 2016 3.300 3.340 3.300 3.340 941 +0.08(+2.52%)
Apr 19, 2016 3.327 3.327 3.250 3.258 4,018 -0.13(-3.94%)
Apr 18, 2016 3.270 3.392 3.270 3.392 1,602 -0.06(-1.69%)
Apr 15, 2016 3.388 3.450 3.388 3.450 453 +0.07(+2.07%)
Apr 14, 2016 3.450 3.450 3.310 3.380 656 +0.00(+0.00%)
Apr 13, 2016 3.420 3.470 3.290 3.380 11,370 +0.08(+2.42%)
Apr 12, 2016 3.190 3.339 3.180 3.300 3,204 +0.14(+4.43%)
Apr 11, 2016 3.120 3.160 3.120 3.160 7,039 -0.02(-0.63%)
Apr 07, 2016 3.180 3.180 3.180 3.180 82 +0.00(+0.00%)
Apr 06, 2016 3.190 3.190 3.180 3.180 446 -0.01(-0.31%)
Apr 05, 2016 3.182 3.270 3.180 3.190 1,142 -0.01(-0.31%)
Apr 04, 2016 3.440 3.440 3.200 3.200 13,841 -0.01(-0.31%)
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.