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

Trio-Tech International (NY: TRT )

6.680 -0.070 (-1.04%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Oct 31, 2005 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Oct 28, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 27, 2005 5.550 5.560 5.490 5.500 3,400 -0.06(-1.08%)
Oct 26, 2005 5.690 5.690 5.560 5.560 1,700 -0.14(-2.46%)
Oct 25, 2005 5.510 5.700 5.510 5.700 7,200 +0.22(+4.01%)
Oct 24, 2005 5.350 5.550 5.150 5.480 8,500 +0.13(+2.43%)
Oct 21, 2005 5.830 5.900 5.350 5.350 20,000 -0.44(-7.60%)
Oct 20, 2005 5.510 5.950 5.510 5.790 31,400 +0.32(+5.85%)
Oct 19, 2005 5.110 5.600 5.110 5.470 24,400 +0.31(+6.01%)
Oct 18, 2005 5.220 5.250 5.140 5.160 3,800 -0.10(-1.90%)
Oct 17, 2005 4.980 5.260 4.980 5.260 6,600 +0.30(+6.05%)
Oct 14, 2005 4.990 4.990 4.960 4.960 3,000 -0.07(-1.39%)
Oct 13, 2005 5.250 5.250 4.900 5.030 27,000 -0.22(-4.19%)
Oct 12, 2005 5.150 5.300 5.150 5.250 24,200 +0.11(+2.14%)
Oct 11, 2005 5.000 5.150 5.000 5.140 13,300 +0.09(+1.78%)
Oct 10, 2005 5.020 5.050 4.800 5.050 27,500 +0.00(+0.00%)
Oct 07, 2005 4.960 5.050 4.960 5.050 6,000 -0.03(-0.59%)
Oct 06, 2005 5.100 5.110 4.990 5.080 19,800 -0.02(-0.39%)
Oct 05, 2005 4.650 5.150 4.650 5.100 64,500 +0.48(+10.39%)
Oct 04, 2005 4.310 4.800 4.310 4.620 53,600 +0.34(+7.94%)
Oct 03, 2005 4.300 4.300 4.280 4.280 600 -0.02(-0.47%)
Sep 30, 2005 4.150 4.300 4.150 4.300 3,000 +0.20(+4.88%)
Sep 29, 2005 4.100 4.100 4.100 4.100 2,500 +0.00(+0.00%)
Sep 28, 2005 4.000 4.100 3.900 4.100 10,700 +0.19(+4.86%)
Sep 27, 2005 3.920 4.150 3.800 3.910 91,600 +0.07(+1.82%)
Sep 26, 2005 3.750 3.840 3.750 3.840 2,100 -0.02(-0.52%)
Sep 23, 2005 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Sep 22, 2005 3.990 3.990 3.860 3.860 4,300 -0.15(-3.74%)
Sep 21, 2005 4.010 4.010 4.010 4.010 100 -0.04(-0.99%)
Sep 20, 2005 4.100 4.100 4.050 4.050 5,000 -0.05(-1.22%)
Sep 19, 2005 3.920 4.100 3.920 4.100 6,300 +0.20(+5.13%)
Sep 16, 2005 3.900 3.900 3.900 3.900 1,100 -0.09(-2.26%)
Sep 15, 2005 4.000 4.010 3.990 3.990 8,400 -0.01(-0.25%)
Sep 14, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 13, 2005 3.820 4.040 3.820 4.000 2,400 +0.20(+5.26%)
Sep 12, 2005 3.750 3.800 3.700 3.800 4,300 +0.00(+0.00%)
Sep 09, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 08, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 07, 2005 3.700 3.800 3.650 3.800 18,000 +0.09(+2.43%)
Sep 06, 2005 3.700 3.750 3.700 3.710 10,600 +0.08(+2.20%)
Sep 02, 2005 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Sep 01, 2005 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Aug 31, 2005 3.630 3.630 3.630 3.630 100 -0.02(-0.55%)
Aug 30, 2005 3.650 3.650 3.650 3.650 1,000 -0.10(-2.67%)
Aug 29, 2005 3.750 3.750 3.750 3.750 100 -0.03(-0.79%)
Aug 26, 2005 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Aug 25, 2005 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Aug 24, 2005 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Aug 23, 2005 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Aug 22, 2005 3.780 3.780 3.780 3.780 200 -0.03(-0.79%)
Aug 19, 2005 3.850 3.850 3.810 3.810 700 -0.09(-2.31%)
Aug 18, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 17, 2005 3.900 3.900 3.900 3.900 100 -0.07(-1.76%)
Aug 16, 2005 3.970 3.970 3.970 3.970 100 +0.02(+0.51%)
Aug 15, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 12, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 11, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 10, 2005 3.950 3.950 3.950 3.950 300 +0.02(+0.51%)
Aug 09, 2005 3.930 3.930 3.930 3.930 800 -0.01(-0.25%)
Aug 08, 2005 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Aug 05, 2005 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Aug 04, 2005 3.900 3.940 3.900 3.940 1,100 +0.06(+1.55%)
Aug 03, 2005 3.800 3.880 3.620 3.880 7,600 +0.03(+0.78%)
Aug 02, 2005 3.850 3.850 3.850 3.850 700 -0.05(-1.28%)
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.