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, 2016 3.761 3.950 3.760 3.890 4,560 +0.09(+2.37%)
Aug 30, 2016 3.900 3.900 3.800 3.800 12,991 -0.10(-2.56%)
Aug 29, 2016 3.500 3.970 3.500 3.900 43,776 +0.43(+12.39%)
Aug 26, 2016 3.485 3.490 3.400 3.470 6,612 -0.00(-0.14%)
Aug 25, 2016 3.490 3.490 3.460 3.475 5,818 -0.02(-0.43%)
Aug 23, 2016 3.360 3.490 3.350 3.490 67 +0.09(+2.65%)
Aug 22, 2016 3.342 3.400 3.257 3.400 7,532 +0.05(+1.49%)
Aug 19, 2016 3.340 3.350 3.313 3.350 4,586 -0.05(-1.47%)
Aug 18, 2016 3.352 3.400 3.301 3.400 1,620 +0.00(+0.00%)
Aug 15, 2016 3.420 3.400 3.400 3.400 2,800 -0.08(-2.30%)
Aug 12, 2016 3.465 3.487 3.465 3.480 1,700 +0.01(+0.29%)
Aug 11, 2016 3.400 3.470 3.400 3.470 2,767 +0.00(+0.00%)
Aug 09, 2016 3.400 3.480 3.400 3.470 7 -0.01(-0.43%)
Aug 05, 2016 3.490 3.490 3.470 3.485 116 -0.01(-0.14%)
Aug 04, 2016 3.500 3.500 3.460 3.490 1,273 -0.00(-0.03%)
Aug 03, 2016 3.491 3.491 3.470 3.491 2,169 +0.01(+0.24%)
Aug 02, 2016 3.490 3.490 3.482 3.482 703 +0.00(+0.07%)
Aug 01, 2016 3.500 3.500 3.450 3.480 2,705 -0.02(-0.45%)
Jul 29, 2016 3.530 3.530 3.496 3.496 2,036 +0.01(+0.17%)
Jul 28, 2016 3.469 3.490 3.469 3.490 415 +0.09(+2.65%)
Jul 27, 2016 3.493 3.493 3.400 3.400 2,251 -0.10(-2.80%)
Jul 26, 2016 3.280 3.500 3.272 3.498 22,682 +0.26(+7.96%)
Jul 25, 2016 3.330 3.330 3.240 3.240 1,900 +0.03(+0.93%)
Jul 22, 2016 3.260 3.345 3.210 3.210 901 +0.06(+1.90%)
Jul 21, 2016 3.150 3.390 3.150 3.150 3,009 +0.00(+0.00%)
Jul 20, 2016 3.140 3.150 3.140 3.150 279 +0.01(+0.42%)
Jul 19, 2016 3.100 3.170 3.100 3.137 2,051 -0.03(-1.05%)
Jul 15, 2016 3.130 3.240 3.120 3.170 79 -0.01(-0.31%)
Jul 14, 2016 3.270 3.270 3.120 3.180 1,022 -0.11(-3.35%)
Jul 13, 2016 3.290 3.290 3.290 3.290 724 +0.00(+0.00%)
Jul 12, 2016 3.232 3.290 3.232 3.290 2,322 +0.15(+4.78%)
Jul 11, 2016 2.750 3.140 2.750 3.140 8,962 +0.28(+9.79%)
Jul 08, 2016 3.070 3.080 2.600 2.860 31,396 -0.14(-4.67%)
Jul 07, 2016 3.105 3.105 2.970 3.000 6,452 -0.10(-3.22%)
Jul 06, 2016 3.370 3.380 3.040 3.100 13,089 -0.22(-6.63%)
Jul 05, 2016 3.450 3.510 3.320 3.320 16,068 -0.01(-0.30%)
Jul 01, 2016 3.520 3.330 3.330 3.330 10,000 -0.25(-6.98%)
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%)
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.