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 (%)
Jun 30, 2020 3.290 3.290 3.130 3.130 1,511 +0.01(+0.32%)
Jun 29, 2020 3.230 3.266 3.120 3.120 7,066 -0.17(-5.21%)
Jun 26, 2020 3.290 3.345 3.240 3.292 1,500 -0.01(-0.25%)
Jun 25, 2020 3.230 3.330 3.230 3.300 1,499 +0.00(+0.00%)
Jun 24, 2020 3.450 3.450 3.300 3.300 5,563 -0.15(-4.35%)
Jun 23, 2020 3.400 3.500 3.400 3.450 4,951 +0.07(+2.07%)
Jun 22, 2020 3.450 3.450 3.260 3.380 3,846 -0.02(-0.59%)
Jun 19, 2020 3.330 3.400 3.250 3.400 4,100 +0.01(+0.29%)
Jun 18, 2020 3.130 3.440 3.070 3.390 5,765 +0.24(+7.62%)
Jun 17, 2020 2.950 3.150 2.930 3.150 4,507 +0.16(+5.35%)
Jun 16, 2020 3.120 3.120 2.990 2.990 1,329 +0.03(+0.85%)
Jun 15, 2020 2.956 3.000 2.900 2.965 1,357 -0.06(-2.01%)
Jun 12, 2020 3.080 3.080 3.025 3.025 800 +0.03(+0.85%)
Jun 11, 2020 3.030 3.092 3.000 3.000 756 -0.05(-1.64%)
Jun 10, 2020 3.050 3.050 311 +0.00(+0.00%)
Jun 09, 2020 3.050 3.050 3.050 3.050 463 -0.04(-1.29%)
Jun 08, 2020 3.140 3.190 3.090 3.090 5,009 +0.07(+2.46%)
Jun 05, 2020 3.075 3.083 3.000 3.016 4,500 +0.01(+0.19%)
Jun 04, 2020 3.200 3.200 3.010 3.010 629 -0.17(-5.35%)
Jun 03, 2020 3.220 3.280 3.030 3.180 2,418 +0.17(+5.54%)
Jun 02, 2020 2.880 3.013 2.880 3.013 994 +0.14(+4.80%)
Jun 01, 2020 2.790 2.875 2.787 2.875 1,258 +0.04(+1.23%)
May 29, 2020 2.840 2.840 2.840 2.840 600 -0.01(-0.35%)
May 28, 2020 2.870 2.870 2.850 2.850 1,812 -0.18(-5.82%)
May 27, 2020 2.960 3.026 2.830 3.026 1,423 +0.06(+2.06%)
May 26, 2020 2.850 2.990 2.850 2.965 5,992 +0.11(+4.04%)
May 22, 2020 2.860 2.988 2.850 2.850 9,500 -0.14(-4.68%)
May 21, 2020 3.100 3.185 2.990 2.990 6,543 -0.11(-3.55%)
May 20, 2020 2.980 3.100 2.920 3.100 16,354 +0.18(+6.16%)
May 19, 2020 2.860 2.920 2.860 2.920 1,217 +0.02(+0.69%)
May 18, 2020 2.880 2.900 2.850 2.900 7,778 +0.02(+0.69%)
May 15, 2020 2.910 2.910 2.880 2.880 600 -0.08(-2.71%)
May 14, 2020 2.888 2.980 2.888 2.960 1,871 +0.11(+3.87%)
May 13, 2020 2.900 2.900 2.850 2.850 1,737 +0.07(+2.52%)
May 12, 2020 2.650 2.780 2.650 2.780 8,005 +0.20(+7.75%)
May 11, 2020 2.660 2.770 2.580 2.580 2,285 -0.12(-4.58%)
May 08, 2020 2.670 2.780 2.570 2.704 10,000 +0.03(+1.27%)
May 07, 2020 2.680 2.800 2.670 2.670 1,045 -0.00(-0.12%)
May 06, 2020 2.673 2.673 2.673 2.673 252 +0.00(+0.00%)
May 05, 2020 2.660 2.673 2.660 2.673 677 -0.06(-2.08%)
May 04, 2020 2.730 2.740 2.600 2.730 1,477 +0.17(+6.52%)
May 01, 2020 2.800 2.800 2.550 2.563 3,300 -0.15(-5.43%)
Apr 30, 2020 2.900 2.900 2.700 2.710 4,144 -0.03(-1.09%)
Apr 29, 2020 2.650 2.740 2.650 2.740 2,216 +0.12(+4.46%)
Apr 28, 2020 2.627 2.674 2.590 2.623 10,117 +0.02(+0.88%)
Apr 27, 2020 2.760 2.860 2.600 2.600 10,097 -0.05(-1.88%)
Apr 24, 2020 2.580 2.650 2.500 2.650 6,200 +0.06(+2.42%)
Apr 23, 2020 2.780 2.790 2.560 2.587 9,828 -0.06(-2.18%)
Apr 22, 2020 2.880 2.900 2.640 2.645 15,217 -0.21(-7.19%)
Apr 21, 2020 2.940 2.950 2.827 2.850 1,510 +0.03(+1.06%)
Apr 20, 2020 2.970 2.980 2.800 2.820 4,985 +0.02(+0.71%)
Apr 17, 2020 2.770 2.865 2.767 2.800 3,000 +0.00(+0.00%)
Apr 16, 2020 2.790 2.800 2.770 2.800 680 -0.06(-1.99%)
Apr 15, 2020 2.791 2.956 2.791 2.857 2,114 -0.00(-0.11%)
Apr 14, 2020 2.990 2.990 2.860 2.860 6,164 +0.06(+2.14%)
Apr 13, 2020 2.877 2.877 2.800 2.800 2,245 +0.08(+2.94%)
Apr 09, 2020 2.817 2.817 2.696 2.720 1,200 +0.04(+1.49%)
Apr 08, 2020 2.597 2.680 2.597 2.680 4,590 +0.04(+1.52%)
Apr 07, 2020 2.650 2.650 2.640 2.640 508 +0.04(+1.54%)
Apr 06, 2020 2.550 2.650 2.520 2.600 4,205 +0.06(+2.36%)
Apr 03, 2020 2.540 2.540 2.540 2.540 200 +0.02(+0.79%)
Apr 02, 2020 2.510 2.520 2.510 2.520 1,832 +0.00(+0.00%)
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.