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

Trio-Tech International (NY: TRT )

6.540 -0.260 (-3.82%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 13, 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 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%)
Apr 01, 2020 2.540 2.550 2.520 2.520 1,146 -0.17(-6.26%)
Mar 31, 2020 2.500 2.688 2.500 2.688 2,455 +0.04(+1.45%)
Mar 30, 2020 2.670 2.670 2.620 2.650 1,672 +0.15(+6.00%)
Mar 27, 2020 2.500 2.641 2.460 2.500 5,100 -0.17(-6.37%)
Mar 26, 2020 2.653 2.900 2.460 2.670 18,511 +0.14(+5.53%)
Mar 25, 2020 2.820 2.830 2.530 2.530 3,925 -0.12(-4.53%)
Mar 24, 2020 2.730 2.730 2.580 2.650 1,426 +0.13(+5.16%)
Mar 23, 2020 2.640 2.638 2.500 2.520 2,884 -0.11(-4.18%)
Mar 20, 2020 2.580 2.900 2.580 2.630 5,900 +0.03(+1.15%)
Mar 19, 2020 2.550 2.660 2.432 2.600 7,448 +0.01(+0.39%)
Mar 18, 2020 2.730 2.730 2.590 2.590 1,228 -0.15(-5.55%)
Mar 17, 2020 2.800 2.800 2.740 2.742 1,735 -0.02(-0.64%)
Mar 16, 2020 2.940 2.940 2.650 2.760 6,222 +0.01(+0.36%)
Mar 13, 2020 2.850 2.851 2.750 2.750 1,600 +0.00(+0.00%)
Mar 12, 2020 2.900 3.079 2.750 2.750 3,790 -0.37(-11.72%)
Mar 11, 2020 3.100 3.115 3.100 3.115 998 -0.03(-1.11%)
Mar 10, 2020 3.200 3.200 3.150 3.150 3,060 +0.00(+0.00%)
Mar 09, 2020 3.150 3.210 3.150 3.150 2,014 -0.15(-4.55%)
Mar 06, 2020 3.330 3.330 3.300 3.300 1,500 -0.05(-1.35%)
Mar 05, 2020 3.210 3.360 3.210 3.345 1,881 +0.03(+0.95%)
Mar 04, 2020 3.260 3.478 3.260 3.313 1,856 +0.01(+0.41%)
Mar 03, 2020 3.410 3.690 3.300 3.300 8,328 -0.17(-4.92%)
Mar 02, 2020 3.290 3.550 3.160 3.471 3,204 +0.31(+9.83%)
Feb 28, 2020 3.150 3.271 3.035 3.160 16,000 -0.06(-1.86%)
Feb 27, 2020 3.579 3.579 3.212 3.220 14,397 -0.28(-8.00%)
Feb 26, 2020 3.500 3.644 3.500 3.500 1,052 -0.03(-0.85%)
Feb 25, 2020 3.600 3.650 3.530 3.530 1,836 -0.07(-1.94%)
Feb 24, 2020 3.600 3.600 3.600 3.600 300 -0.15(-4.00%)
Feb 21, 2020 3.730 3.755 3.680 3.750 4,400 +0.15(+4.17%)
Feb 20, 2020 3.900 3.932 3.600 3.600 14,079 -0.15(-3.99%)
Feb 19, 2020 3.740 3.750 3.700 3.749 5,725 +0.14(+3.86%)
Feb 18, 2020 3.570 3.790 3.511 3.610 12,178 +0.16(+4.64%)
Feb 14, 2020 3.520 3.583 3.320 3.450 19,800 -0.10(-2.82%)
Feb 13, 2020 4.200 4.200 3.450 3.550 42,063 -0.70(-16.47%)
Feb 12, 2020 4.250 4.250 4.250 4.250 1,760 -0.02(-0.47%)
Feb 11, 2020 4.376 4.592 4.270 4.270 1,484 -0.04(-0.93%)
Feb 10, 2020 4.700 4.700 4.230 4.310 3,711 -0.32(-6.91%)
Feb 07, 2020 4.610 4.700 4.610 4.630 700 +0.03(+0.65%)
Feb 06, 2020 4.520 4.770 4.520 4.600 2,397 +0.20(+4.55%)
Feb 05, 2020 4.450 4.450 4.400 4.400 920 -0.10(-2.27%)
Feb 04, 2020 4.650 4.650 4.502 4.502 4,631 -0.23(-4.81%)
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.