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 (%)
Jan 29, 2010 3.850 3.990 3.750 3.990 4,600 +0.09(+2.31%)
Jan 28, 2010 3.910 3.910 3.900 3.900 3,034 -0.10(-2.50%)
Jan 27, 2010 3.900 4.000 3.900 4.000 3,600 +0.18(+4.71%)
Jan 26, 2010 3.780 3.920 3.720 3.820 8,131 +0.02(+0.53%)
Jan 25, 2010 3.800 3.950 3.600 3.800 19,133 -0.10(-2.56%)
Jan 22, 2010 4.040 4.040 3.900 3.900 4,280 -0.24(-5.80%)
Jan 21, 2010 3.990 4.150 3.990 4.140 3,300 +0.05(+1.22%)
Jan 20, 2010 4.200 4.200 4.050 4.090 5,050 -0.15(-3.54%)
Jan 19, 2010 4.100 4.240 4.060 4.240 5,150 +0.14(+3.41%)
Jan 15, 2010 4.170 4.100 4.100 4.100 1,000 -0.09(-2.15%)
Jan 14, 2010 4.440 4.440 4.050 4.190 19,200 -0.18(-4.01%)
Jan 13, 2010 4.080 4.490 4.070 4.365 44,141 +0.36(+8.85%)
Jan 12, 2010 4.010 4.010 3.700 4.010 14,600 +0.05(+1.26%)
Jan 11, 2010 3.810 4.010 3.810 3.960 55,087 +0.11(+2.86%)
Jan 08, 2010 3.400 4.100 3.400 3.850 28,099 +0.50(+14.93%)
Jan 07, 2010 3.340 3.350 3.340 3.350 300 +0.05(+1.52%)
Jan 06, 2010 3.190 3.390 3.190 3.300 12,000 +0.19(+6.11%)
Jan 05, 2010 3.150 3.150 3.100 3.110 10,400 -0.01(-0.32%)
Jan 04, 2010 3.240 3.240 3.100 3.120 4,300 -0.11(-3.41%)
Dec 31, 2009 3.250 3.230 3.230 3.230 1,600 +0.00(+0.00%)
Dec 30, 2009 3.260 3.300 3.230 3.230 2,200 -0.07(-2.12%)
Dec 29, 2009 2.730 3.510 2.730 3.300 5,476 -0.10(-2.94%)
Dec 28, 2009 3.350 3.400 3.230 3.400 4,500 -0.11(-3.13%)
Dec 24, 2009 3.510 3.510 3.510 3.510 600 +0.01(+0.29%)
Dec 23, 2009 3.220 3.510 3.060 3.500 11,660 +0.10(+2.94%)
Dec 22, 2009 3.220 3.400 3.200 3.400 4,500 +0.10(+3.03%)
Dec 21, 2009 3.330 3.330 3.300 3.300 600 +0.00(+0.00%)
Dec 18, 2009 3.240 3.300 3.200 3.300 10,485 +0.06(+1.85%)
Dec 17, 2009 3.150 3.240 3.110 3.240 600 +0.01(+0.31%)
Dec 16, 2009 3.150 3.230 3.051 3.230 3,200 -0.02(-0.62%)
Dec 14, 2009 3.070 3.250 3.250 3.250 7,300 +0.00(+0.00%)
Dec 11, 2009 3.330 3.350 3.250 3.250 7,680 -0.15(-4.44%)
Dec 10, 2009 3.400 3.460 3.200 3.401 18,825 -0.06(-1.71%)
Dec 09, 2009 3.465 3.470 3.250 3.460 1,500 -0.02(-0.57%)
Dec 08, 2009 3.390 3.480 3.260 3.480 2,360 +0.15(+4.50%)
Dec 07, 2009 3.400 3.450 3.330 3.330 13,729 -0.05(-1.47%)
Dec 04, 2009 3.300 3.500 3.290 3.380 4,400 +0.24(+7.64%)
Dec 03, 2009 3.390 3.390 3.140 3.140 5,431 -0.33(-9.51%)
Dec 02, 2009 3.000 3.470 2.950 3.470 20,375 +0.15(+4.49%)
Dec 01, 2009 2.940 3.350 2.902 3.321 26,996 +0.42(+14.52%)
Nov 30, 2009 2.620 2.940 2.620 2.900 15,759 +0.15(+5.45%)
Nov 27, 2009 2.660 2.750 2.600 2.750 7,600 +0.05(+1.85%)
Nov 25, 2009 2.550 2.820 2.550 2.700 12,368 +0.25(+10.20%)
Nov 24, 2009 2.400 2.450 2.369 2.450 3,409 +0.10(+4.26%)
Nov 23, 2009 2.320 2.390 2.300 2.350 7,101 -0.04(-1.67%)
Nov 20, 2009 2.340 2.410 2.295 2.390 16,300 -0.07(-2.85%)
Nov 19, 2009 2.390 2.460 2.390 2.460 4,400 +0.10(+4.24%)
Nov 17, 2009 2.360 2.360 2.360 2.360 0 -0.09(-3.71%)
Nov 16, 2009 2.430 2.730 2.430 2.451 19,170 -0.25(-9.22%)
Nov 13, 2009 2.530 2.700 2.530 2.700 1,724 +0.10(+3.85%)
Nov 12, 2009 2.600 2.600 2.600 2.600 1,300 -0.08(-2.99%)
Nov 11, 2009 2.550 2.680 2.550 2.680 1,081 +0.18(+7.20%)
Nov 10, 2009 2.500 2.500 2.500 2.500 500 +0.08(+3.52%)
Nov 09, 2009 2.640 2.640 2.410 2.415 2,147 -0.07(-3.01%)
Nov 06, 2009 2.530 2.530 2.490 2.490 400 -0.04(-1.70%)
Nov 05, 2009 2.400 2.540 2.400 2.533 2,993 +0.17(+7.29%)
Nov 04, 2009 2.430 2.460 2.340 2.361 900 -0.05(-2.03%)
Nov 03, 2009 2.470 2.510 2.410 2.410 11,766 -0.10(-3.98%)
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.