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

Trio-Tech International (NY: TRT )

6.650 -0.100 (-1.48%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 23, 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 31, 2018 6.400 6.610 6.400 6.510 25,297 +0.12(+1.88%)
Jan 30, 2018 6.440 6.500 6.111 6.390 47,661 +0.04(+0.63%)
Jan 29, 2018 6.710 6.800 6.350 6.350 52,629 -0.30(-4.51%)
Jan 26, 2018 6.150 6.780 6.100 6.650 119,388 +0.47(+7.61%)
Jan 25, 2018 6.250 6.250 6.150 6.180 11,300 -0.08(-1.28%)
Jan 24, 2018 6.640 6.640 6.234 6.260 52,608 -0.31(-4.72%)
Jan 23, 2018 6.570 6.600 6.510 6.570 16,125 -0.02(-0.30%)
Jan 22, 2018 6.550 6.667 6.550 6.590 10,018 -0.01(-0.15%)
Jan 19, 2018 6.600 6.708 6.600 6.600 32,385 +0.00(+0.00%)
Jan 18, 2018 6.380 6.650 6.250 6.600 85,639 +0.35(+5.60%)
Jan 17, 2018 6.050 6.250 5.999 6.250 27,488 +0.20(+3.31%)
Jan 16, 2018 5.750 5.940 5.750 6.050 46,203 +0.31(+5.40%)
Jan 12, 2018 5.740 5.740 5.740 0 -0.03(-0.52%)
Jan 11, 2018 5.660 5.820 5.660 5.770 40,687 +0.04(+0.70%)
Jan 10, 2018 5.860 5.920 5.610 5.730 52,451 -0.27(-4.50%)
Jan 09, 2018 6.000 6.120 5.950 6.000 60,386 -0.14(-2.28%)
Jan 08, 2018 6.320 6.340 6.100 6.140 52,388 -0.18(-2.85%)
Jan 05, 2018 6.260 6.590 6.200 6.320 32,183 -0.04(-0.63%)
Jan 04, 2018 6.620 6.620 6.330 6.360 23,440 -0.19(-2.90%)
Jan 03, 2018 6.410 6.610 6.390 6.550 14,367 +0.09(+1.39%)
Jan 02, 2018 6.830 6.950 6.320 6.460 61,939 -0.55(-7.85%)
Dec 29, 2017 7.010 7.010 7.010 0 +0.14(+1.97%)
Dec 28, 2017 7.040 7.050 6.830 6.875 11,379 -0.08(-1.08%)
Dec 27, 2017 7.010 7.110 6.700 6.950 18,552 -0.07(-1.00%)
Dec 26, 2017 6.810 7.065 6.800 7.020 9,552 +0.07(+1.01%)
Dec 22, 2017 6.930 7.110 6.790 6.950 20,442 +0.02(+0.27%)
Dec 21, 2017 6.840 7.100 6.840 6.931 23,571 +0.10(+1.48%)
Dec 20, 2017 6.700 6.840 6.620 6.830 15,903 +0.15(+2.25%)
Dec 19, 2017 6.700 6.800 6.537 6.680 41,089 -0.05(-0.74%)
Dec 18, 2017 6.850 6.940 6.500 6.730 63,714 -0.12(-1.75%)
Dec 15, 2017 7.020 7.100 6.570 6.850 58,874 -0.15(-2.14%)
Dec 14, 2017 6.970 7.020 6.890 7.000 14,364 -0.09(-1.27%)
Dec 13, 2017 7.030 7.130 6.930 7.090 18,706 +0.06(+0.85%)
Dec 12, 2017 6.800 7.080 6.800 7.030 34,189 +0.24(+3.53%)
Dec 11, 2017 6.950 7.180 6.570 6.790 66,187 -0.12(-1.68%)
Dec 08, 2017 7.300 7.480 6.810 6.906 76,371 -0.29(-4.08%)
Dec 07, 2017 6.900 7.200 6.751 7.200 65,401 +0.34(+4.96%)
Dec 06, 2017 7.545 7.741 6.450 6.860 141,502 -0.92(-11.83%)
Dec 05, 2017 8.080 8.080 7.550 7.780 46,799 -0.22(-2.75%)
Dec 04, 2017 8.220 8.220 7.510 8.000 77,254 +0.03(+0.38%)
Dec 01, 2017 7.660 8.040 7.590 7.970 41,288 +0.31(+4.05%)
Nov 30, 2017 7.820 7.990 7.450 7.660 118,188 -0.20(-2.53%)
Nov 29, 2017 8.410 8.410 7.620 7.859 123,218 -0.48(-5.77%)
Nov 28, 2017 8.470 8.470 8.077 8.340 61,150 -0.04(-0.48%)
Nov 27, 2017 8.120 8.400 7.930 8.380 70,769 +0.20(+2.44%)
Nov 24, 2017 8.250 8.250 7.940 8.180 62,895 +0.00(+0.00%)
Nov 22, 2017 7.820 8.180 7.480 8.180 117,517 +0.44(+5.68%)
Nov 21, 2017 8.090 8.090 7.500 7.740 87,071 -0.26(-3.25%)
Nov 20, 2017 8.000 8.250 7.710 8.000 175,784 +0.26(+3.36%)
Nov 17, 2017 7.610 8.000 7.390 7.740 186,093 +0.39(+5.31%)
Nov 16, 2017 7.010 7.350 6.690 7.350 57,357 +0.30(+4.24%)
Nov 15, 2017 7.000 7.200 6.490 7.051 36,567 +0.02(+0.30%)
Nov 14, 2017 7.420 7.420 6.916 7.030 113,027 -0.16(-2.23%)
Nov 13, 2017 6.800 7.210 6.750 7.190 250,142 +0.49(+7.31%)
Nov 10, 2017 6.400 6.890 6.311 6.700 281,893 +0.30(+4.69%)
Nov 09, 2017 6.100 6.570 6.050 6.400 233,077 +0.83(+14.90%)
Nov 08, 2017 5.630 5.630 5.357 5.570 14,573 +0.03(+0.54%)
Nov 07, 2017 5.620 5.630 5.310 5.540 43,719 -0.01(-0.18%)
Nov 06, 2017 5.640 5.865 5.550 5.550 32,026 +0.05(+0.91%)
Nov 03, 2017 5.820 5.830 5.500 5.500 12,892 -0.22(-3.85%)
Nov 02, 2017 5.600 5.720 5.420 5.720 11,749 +0.19(+3.44%)
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.