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, 2017 4.120 4.120 4.070 4.070 7,507 +0.02(+0.49%)
Aug 30, 2017 4.140 4.360 4.050 4.050 35,336 -0.15(-3.57%)
Aug 29, 2017 4.200 4.280 4.050 4.200 30,225 -0.08(-1.87%)
Aug 28, 2017 4.390 4.390 4.280 4.280 2,888 -0.11(-2.51%)
Aug 25, 2017 4.274 4.390 4.270 4.390 5,434 +0.10(+2.33%)
Aug 24, 2017 4.320 4.330 4.260 4.290 4,733 -0.13(-3.01%)
Aug 23, 2017 4.410 4.423 4.400 4.423 814 +0.04(+0.99%)
Aug 22, 2017 4.375 4.380 4.349 4.380 3,327 +0.03(+0.69%)
Aug 21, 2017 4.430 4.430 4.340 4.350 9,415 +0.05(+1.16%)
Aug 18, 2017 4.280 4.500 4.050 4.300 37,628 +0.05(+1.18%)
Aug 17, 2017 4.420 4.430 4.150 4.250 25,049 -0.19(-4.28%)
Aug 16, 2017 4.440 4.440 4.406 4.440 1,153 -0.01(-0.22%)
Aug 15, 2017 4.435 4.450 4.160 4.450 23,105 -0.02(-0.35%)
Aug 14, 2017 4.370 4.466 4.250 4.466 13,127 +0.08(+1.73%)
Aug 11, 2017 4.350 4.530 4.350 4.390 9,626 +0.00(+0.05%)
Aug 10, 2017 4.690 4.690 4.380 4.388 13,520 -0.26(-5.64%)
Aug 09, 2017 4.690 4.721 4.650 4.650 6,529 -0.01(-0.22%)
Aug 08, 2017 4.690 4.790 4.660 4.660 3,777 -0.09(-1.89%)
Aug 07, 2017 4.650 4.800 4.650 4.750 15,347 +0.02(+0.42%)
Aug 04, 2017 4.830 4.830 4.660 4.730 32,897 -0.05(-1.08%)
Aug 03, 2017 4.760 4.800 4.710 4.782 7,999 -0.01(-0.18%)
Aug 02, 2017 4.840 4.840 4.761 4.790 5,317 -0.01(-0.21%)
Aug 01, 2017 4.800 4.826 4.750 4.800 4,010 +0.11(+2.34%)
Jul 31, 2017 4.700 4.790 4.670 4.690 16,579 -0.05(-1.05%)
Jul 28, 2017 4.670 4.770 4.541 4.740 4,410 +0.07(+1.50%)
Jul 27, 2017 4.832 4.840 4.660 4.670 15,412 -0.17(-3.51%)
Jul 26, 2017 4.800 4.950 4.581 4.840 62,981 -0.11(-2.22%)
Jul 25, 2017 4.720 4.950 4.290 4.950 27,933 +0.28(+6.00%)
Jul 24, 2017 4.630 4.750 4.580 4.670 6,888 +0.11(+2.41%)
Jul 21, 2017 4.680 4.780 4.560 4.560 14,784 -0.18(-3.80%)
Jul 20, 2017 4.720 4.760 4.658 4.740 5,062 +0.02(+0.42%)
Jul 19, 2017 4.740 4.900 4.720 4.720 29,542 -0.07(-1.46%)
Jul 18, 2017 4.820 4.900 4.720 4.790 65,105 -0.09(-1.84%)
Jul 17, 2017 4.900 4.900 4.740 4.880 33,171 -0.02(-0.41%)
Jul 14, 2017 4.790 4.900 4.710 4.900 25,658 +0.02(+0.41%)
Jul 13, 2017 4.860 4.900 4.719 4.880 7,518 +0.05(+1.04%)
Jul 12, 2017 4.890 4.900 4.750 4.830 61,589 -0.10(-2.03%)
Jul 11, 2017 4.750 4.930 4.600 4.930 55,240 +0.22(+4.67%)
Jul 10, 2017 4.900 4.900 4.610 4.710 67,508 -0.19(-3.88%)
Jul 07, 2017 4.700 4.900 4.661 4.900 14,924 +0.24(+5.15%)
Jul 06, 2017 4.800 4.890 4.460 4.660 66,937 -0.14(-2.92%)
Jul 05, 2017 4.830 4.920 4.520 4.800 36,970 +0.04(+0.82%)
Jul 03, 2017 4.990 5.050 4.760 4.761 46,838 -0.22(-4.40%)
Jun 30, 2017 4.840 4.980 4.610 4.980 33,198 +0.19(+3.97%)
Jun 29, 2017 4.990 4.996 4.790 4.790 10,268 -0.16(-3.23%)
Jun 28, 2017 4.780 4.970 4.661 4.950 10,426 +0.23(+4.87%)
Jun 27, 2017 4.690 4.750 4.500 4.720 22,486 +0.09(+1.94%)
Jun 26, 2017 4.700 4.707 4.510 4.630 22,019 -0.07(-1.49%)
Jun 23, 2017 4.700 4.940 4.700 4.700 43,457 +0.04(+0.86%)
Jun 22, 2017 4.970 4.990 4.650 4.660 29,350 -0.26(-5.36%)
Jun 21, 2017 4.950 5.010 4.910 4.924 4,478 -0.08(-1.52%)
Jun 20, 2017 4.810 5.040 4.688 5.000 18,848 +0.19(+3.95%)
Jun 19, 2017 4.850 4.850 4.650 4.810 50,311 -0.06(-1.23%)
Jun 16, 2017 5.000 5.080 4.870 4.870 72,006 -0.13(-2.60%)
Jun 15, 2017 5.050 5.130 5.000 5.000 10,499 -0.05(-0.99%)
Jun 14, 2017 5.114 5.230 5.010 5.050 25,134 +0.00(+0.00%)
Jun 13, 2017 5.100 5.340 5.050 5.050 15,196 +0.00(+0.00%)
Jun 12, 2017 5.060 5.300 5.000 5.050 37,487 -0.30(-5.61%)
Jun 09, 2017 5.450 5.490 5.203 5.350 23,533 -0.09(-1.65%)
Jun 08, 2017 5.225 5.450 5.220 5.440 13,468 +0.09(+1.68%)
Jun 07, 2017 5.530 5.530 5.050 5.350 36,734 -0.17(-3.01%)
Jun 06, 2017 5.490 5.780 5.390 5.516 93,889 +0.13(+2.34%)
Jun 05, 2017 5.200 5.450 5.200 5.390 67,881 +0.24(+4.66%)
Jun 02, 2017 5.000 5.266 5.000 5.150 40,087 +0.14(+2.79%)
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.