Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trio-Tech International (NY: TRT )

6.800 +0.099 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2016 3.210 3.210 3.210 3.210 1,056 +0.01(+0.31%)
Mar 31, 2016 3.200 3.300 3.200 3.200 6,800 -0.06(-1.77%)
Mar 30, 2016 3.258 3.258 3.258 3.258 129 -0.05(-1.58%)
Mar 29, 2016 3.240 3.310 3.234 3.310 905 +0.11(+3.38%)
Mar 28, 2016 3.263 3.263 3.202 3.202 2,662 -0.14(-4.14%)
Mar 24, 2016 3.320 3.340 3.340 3.340 500 +0.14(+4.37%)
Mar 22, 2016 3.300 3.200 3.200 3.200 1,900 -0.06(-1.84%)
Mar 21, 2016 3.340 3.340 3.250 3.260 680 +0.04(+1.24%)
Mar 18, 2016 3.399 3.399 3.200 3.220 2,924 +0.09(+2.91%)
Mar 17, 2016 3.120 3.129 3.120 3.129 1,014 -0.10(-3.13%)
Mar 16, 2016 3.170 3.230 3.090 3.230 821 +0.11(+3.53%)
Mar 15, 2016 3.120 3.128 3.050 3.120 6,757 -0.02(-0.67%)
Mar 14, 2016 3.181 3.181 3.141 3.141 441 -0.06(-1.85%)
Mar 11, 2016 3.120 3.200 3.120 3.200 614 +0.03(+0.95%)
Mar 10, 2016 2.980 3.230 2.980 3.170 17,135 +0.20(+6.73%)
Mar 09, 2016 2.970 2.970 2.970 2.970 120 +0.01(+0.34%)
Mar 08, 2016 2.960 2.960 2.960 2.960 219 +0.11(+3.86%)
Mar 07, 2016 2.810 2.964 2.810 2.850 9,784 -0.08(-2.66%)
Mar 04, 2016 3.070 3.130 2.928 2.928 2,767 -0.14(-4.63%)
Mar 03, 2016 3.070 3.070 3.070 3.070 251 +0.22(+7.72%)
Mar 02, 2016 2.990 3.080 2.850 2.850 6,481 -0.05(-1.72%)
Mar 01, 2016 3.080 3.140 2.900 2.900 4,670 -0.09(-3.01%)
Feb 29, 2016 2.760 3.080 2.756 2.990 11,198 +0.24(+8.69%)
Feb 26, 2016 2.760 2.760 2.750 2.751 5,411 -0.01(-0.33%)
Feb 25, 2016 2.700 2.760 2.700 2.760 4,909 +0.06(+2.22%)
Feb 24, 2016 2.700 2.700 2.560 2.700 9,140 +0.00(+0.00%)
Feb 23, 2016 2.450 2.700 2.450 2.700 20,551 +0.25(+10.20%)
Feb 22, 2016 2.430 2.500 2.430 2.450 874 -0.05(-2.00%)
Feb 19, 2016 2.490 2.500 2.490 2.500 1,260 +0.01(+0.40%)
Feb 17, 2016 2.400 2.490 2.490 2.490 5,200 +0.09(+3.75%)
Feb 16, 2016 2.400 2.400 2.400 2.400 168 -0.05(-2.04%)
Feb 12, 2016 2.440 2.450 2.450 2.450 400 +0.05(+2.08%)
Feb 11, 2016 2.415 2.415 2.400 2.400 2,203 +0.00(+0.00%)
Feb 10, 2016 2.500 2.680 2.400 2.400 40,138 -0.10(-4.00%)
Feb 09, 2016 2.410 2.510 2.410 2.500 2,920 -0.03(-1.19%)
Feb 08, 2016 2.500 2.530 2.500 2.530 2,665 -0.06(-2.18%)
Feb 05, 2016 2.586 2.586 2.586 2.586 334 -0.01(-0.53%)
Feb 04, 2016 2.590 2.600 2.590 2.600 430 +0.03(+1.17%)
Feb 03, 2016 2.500 2.570 2.500 2.570 1,725 +0.07(+2.76%)
Feb 02, 2016 2.501 2.501 2.501 2.501 349 -0.04(-1.54%)
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.