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 (%)
Aug 31, 2011 3.400 3.452 3.400 3.420 2,500 +0.02(+0.59%)
Aug 30, 2011 3.260 3.400 3.260 3.400 300 +0.15(+4.62%)
Aug 29, 2011 3.220 3.335 3.220 3.250 4,981 +0.03(+0.93%)
Aug 26, 2011 3.210 3.270 3.210 3.220 800 -0.05(-1.53%)
Aug 25, 2011 3.250 3.280 3.250 3.270 1,380 +0.00(+0.00%)
Aug 23, 2011 3.360 3.270 3.270 3.270 9,100 -0.29(-8.15%)
Aug 22, 2011 3.340 3.560 3.340 3.560 2,400 +0.36(+11.25%)
Aug 19, 2011 3.180 3.250 3.180 3.200 1,800 -0.18(-5.24%)
Aug 18, 2011 3.300 3.377 3.300 3.377 600 -0.12(-3.52%)
Aug 16, 2011 3.500 3.500 3.500 3.500 100 +0.13(+3.86%)
Aug 15, 2011 3.400 3.440 3.250 3.370 4,100 -0.22(-6.13%)
Aug 12, 2011 3.640 3.740 3.590 3.590 320 +0.03(+0.84%)
Aug 11, 2011 3.500 3.570 3.410 3.560 632 +0.08(+2.30%)
Aug 10, 2011 3.350 3.480 3.330 3.480 330 +0.13(+3.88%)
Aug 09, 2011 3.350 3.510 3.350 3.350 212 -0.20(-5.63%)
Aug 08, 2011 3.400 3.550 3.330 3.550 5,819 -0.03(-0.84%)
Aug 05, 2011 3.580 3.580 3.580 3.580 100 +0.18(+5.26%)
Aug 04, 2011 3.400 3.401 3.400 3.401 700 -0.09(-2.55%)
Aug 03, 2011 3.540 3.540 3.490 3.490 300 -0.05(-1.41%)
Aug 02, 2011 3.530 3.800 3.530 3.540 2,800 -0.06(-1.67%)
Aug 01, 2011 3.560 3.670 3.540 3.600 1,835 -0.12(-3.23%)
Jul 29, 2011 3.900 3.900 3.540 3.720 3,801 +0.02(+0.54%)
Jul 28, 2011 3.540 3.810 3.540 3.700 950 -0.02(-0.54%)
Jul 27, 2011 3.670 3.730 3.670 3.720 3,801 -0.12(-3.12%)
Jul 25, 2011 3.900 3.840 3.840 3.840 1,400 -0.06(-1.54%)
Jul 22, 2011 3.890 3.900 3.890 3.900 200 +0.00(+0.00%)
Jul 21, 2011 3.900 3.900 3.891 3.900 540 +0.16(+4.28%)
Jul 20, 2011 3.700 3.740 3.700 3.740 910 -0.15(-3.83%)
Jul 19, 2011 3.650 3.900 3.650 3.889 1,300 +0.05(+1.28%)
Jul 18, 2011 3.850 3.850 3.840 3.840 200 -0.05(-1.29%)
Jul 15, 2011 3.890 3.890 3.890 3.890 100 +0.00(+0.00%)
Jul 14, 2011 3.890 3.890 3.890 3.890 100 +0.18(+4.85%)
Jul 13, 2011 3.580 3.749 3.580 3.710 600 +0.04(+1.03%)
Jul 12, 2011 3.600 3.920 3.590 3.672 5,999 +0.14(+3.93%)
Jul 11, 2011 3.400 3.533 3.400 3.533 425 +0.13(+3.91%)
Jul 08, 2011 3.300 3.500 3.300 3.400 3,384 +0.01(+0.29%)
Jul 07, 2011 3.250 3.390 3.250 3.390 3,253 +0.09(+2.73%)
Jul 05, 2011 3.250 3.300 3.300 3.300 700 -0.09(-2.58%)
Jul 01, 2011 3.210 3.388 3.210 3.388 2,878 +0.10(+2.96%)
Jun 30, 2011 3.340 3.340 3.290 3.290 398 -0.05(-1.50%)
Jun 29, 2011 3.480 3.480 3.250 3.340 6,700 +0.04(+1.21%)
Jun 28, 2011 3.310 3.310 3.300 3.300 350 -0.05(-1.43%)
Jun 27, 2011 3.370 3.370 3.210 3.348 26,977 -0.10(-2.96%)
Jun 23, 2011 3.450 3.450 3.450 3.450 300 +0.03(+0.88%)
Jun 22, 2011 3.420 3.420 3.410 3.420 2,200 -0.02(-0.58%)
Jun 21, 2011 3.530 3.630 3.440 3.440 1,500 +0.08(+2.38%)
Jun 17, 2011 3.360 3.360 3.360 3.360 0 +0.06(+1.82%)
Jun 16, 2011 3.300 3.320 3.290 3.300 1,202 +0.00(+0.00%)
Jun 15, 2011 3.400 3.400 3.250 3.300 8,600 -0.10(-2.94%)
Jun 14, 2011 3.370 3.400 3.350 3.400 9,480 +0.06(+1.80%)
Jun 13, 2011 3.400 3.420 3.300 3.340 3,799 -0.15(-4.30%)
Jun 10, 2011 3.510 3.630 3.430 3.490 900 +0.02(+0.57%)
Jun 09, 2011 3.400 3.630 3.350 3.470 3,550 -0.03(-0.86%)
Jun 08, 2011 3.510 3.540 3.500 3.500 2,900 -0.13(-3.58%)
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.