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

Trio-Tech International (NY: TRT )

6.580 -0.080 (-1.20%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 28, 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, 2008 2.230 2.250 2.100 2.170 15,500 +0.02(+0.93%)
Oct 30, 2008 2.220 2.340 2.150 2.150 9,241 -0.20(-8.51%)
Oct 29, 2008 2.260 2.350 2.150 2.350 2,048 +0.12(+5.38%)
Oct 28, 2008 2.310 2.340 2.160 2.230 3,738 -0.12(-5.11%)
Oct 27, 2008 2.460 2.490 2.300 2.350 5,559 -0.23(-8.91%)
Oct 24, 2008 2.450 2.580 2.450 2.580 0 -0.02(-0.77%)
Oct 23, 2008 2.750 2.750 2.400 2.600 6,500 -0.05(-1.89%)
Oct 22, 2008 2.686 2.850 2.650 2.650 6,507 -0.05(-1.85%)
Oct 21, 2008 2.600 2.700 2.600 2.700 5,329 -0.05(-1.82%)
Oct 20, 2008 2.670 2.750 2.500 2.750 2,485 +0.20(+7.84%)
Oct 17, 2008 2.460 2.550 2.350 2.550 0 +0.01(+0.39%)
Oct 16, 2008 2.600 2.900 2.500 2.540 11,800 +0.07(+2.83%)
Oct 15, 2008 2.500 2.620 2.400 2.470 9,809 -0.16(-6.08%)
Oct 14, 2008 2.690 2.900 2.630 2.630 9,544 -0.05(-1.90%)
Oct 13, 2008 2.800 2.900 2.620 2.681 15,340 -0.04(-1.36%)
Oct 10, 2008 2.530 2.750 2.500 2.718 0 -0.08(-2.93%)
Oct 09, 2008 2.800 3.100 2.720 2.800 4,300 -0.13(-4.53%)
Oct 08, 2008 3.020 3.020 2.770 2.933 17,528 -0.09(-2.88%)
Oct 07, 2008 3.200 3.200 3.020 3.020 11,172 -0.20(-6.21%)
Oct 06, 2008 3.481 3.481 3.120 3.220 18,957 -0.20(-5.85%)
Oct 03, 2008 3.494 3.700 3.420 3.420 0 -0.08(-2.29%)
Oct 02, 2008 3.860 3.860 3.500 3.500 10,609 -0.06(-1.69%)
Oct 01, 2008 3.670 3.670 3.520 3.560 17,100 -0.03(-0.84%)
Sep 30, 2008 2.760 3.640 2.760 3.590 19,010 -0.01(-0.28%)
Sep 29, 2008 3.890 4.150 3.520 3.600 39,756 -0.44(-10.89%)
Sep 26, 2008 3.850 4.040 3.830 4.040 0 -0.21(-4.94%)
Sep 25, 2008 4.400 4.450 4.150 4.250 10,047 -0.20(-4.49%)
Sep 24, 2008 4.800 4.800 4.450 4.450 3,150 -0.35(-7.29%)
Sep 23, 2008 4.800 4.800 4.650 4.800 700 -0.15(-3.03%)
Sep 22, 2008 4.838 5.000 4.800 4.950 1,299 +0.17(+3.56%)
Sep 19, 2008 4.610 4.950 4.600 4.780 0 +0.21(+4.60%)
Sep 18, 2008 4.800 4.900 4.310 4.570 9,501 -0.38(-7.68%)
Sep 17, 2008 5.310 5.580 4.950 4.950 10,286 -0.50(-9.17%)
Sep 16, 2008 5.400 5.550 5.300 5.450 3,594 -0.16(-2.85%)
Sep 15, 2008 5.220 5.610 5.220 5.610 5,400 +0.03(+0.54%)
Sep 12, 2008 5.390 5.630 5.390 5.580 0 +0.18(+3.33%)
Sep 11, 2008 5.380 5.400 5.300 5.400 2,500 +0.02(+0.37%)
Sep 10, 2008 5.380 5.380 5.380 5.380 600 +0.01(+0.19%)
Sep 09, 2008 5.310 5.380 5.300 5.370 1,800 +0.08(+1.51%)
Sep 08, 2008 5.300 5.350 5.290 5.290 4,550 -0.01(-0.19%)
Sep 05, 2008 5.277 5.350 5.277 5.300 0 -0.06(-1.12%)
Sep 04, 2008 5.350 5.360 5.350 5.360 1,100 +0.01(+0.19%)
Sep 03, 2008 5.300 5.350 5.300 5.350 900 +0.00(+0.00%)
Sep 02, 2008 5.300 5.350 5.300 5.350 7,249 -0.03(-0.56%)
Aug 29, 2008 5.300 5.380 5.300 5.380 0 +0.17(+3.26%)
Aug 28, 2008 5.260 5.380 5.210 5.210 15,237 -0.09(-1.70%)
Aug 27, 2008 5.300 5.300 5.300 5.300 1,500 +0.00(+0.00%)
Aug 26, 2008 5.300 5.330 5.210 5.300 8,819 +0.00(+0.00%)
Aug 25, 2008 5.190 5.300 5.190 5.300 900 +0.00(+0.00%)
Aug 22, 2008 5.260 5.300 5.251 5.300 0 +0.07(+1.34%)
Aug 21, 2008 5.150 5.240 5.150 5.230 3,500 +0.03(+0.58%)
Aug 20, 2008 5.150 5.200 5.150 5.200 1,000 +0.05(+0.97%)
Aug 19, 2008 5.000 5.150 5.000 5.150 2,902 -0.01(-0.19%)
Aug 18, 2008 5.180 5.180 5.150 5.160 14,000 -0.08(-1.53%)
Aug 15, 2008 5.200 5.240 5.200 5.240 0 +0.04(+0.77%)
Aug 14, 2008 5.200 5.290 5.200 5.200 5,550 -0.07(-1.33%)
Aug 13, 2008 5.210 5.270 5.210 5.270 700 +0.05(+0.96%)
Aug 12, 2008 5.150 5.230 5.150 5.220 3,550 +0.07(+1.36%)
Aug 11, 2008 5.000 5.270 5.000 5.150 7,107 +0.09(+1.78%)
Aug 08, 2008 4.960 5.080 4.950 5.060 2,979 -0.04(-0.78%)
Aug 07, 2008 4.990 5.100 4.990 5.100 2,211 +0.11(+2.20%)
Aug 06, 2008 5.010 5.010 4.950 4.990 8,585 -0.19(-3.67%)
Aug 05, 2008 5.000 5.180 4.950 5.180 6,800 +0.18(+3.60%)
Aug 04, 2008 5.000 5.020 4.950 5.000 54,064 +0.08(+1.63%)
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.