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%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2017 5.600 5.710 5.500 5.665 25,185 +0.06(+0.98%)
Oct 30, 2017 5.210 5.849 5.184 5.610 68,197 +0.47(+9.12%)
Oct 27, 2017 5.135 5.230 5.135 5.141 6,152 -0.01(-0.17%)
Oct 26, 2017 5.138 5.150 5.110 5.150 5,647 -0.00(-0.00%)
Oct 25, 2017 5.170 5.400 5.150 5.150 34,368 -0.10(-1.90%)
Oct 24, 2017 5.424 5.424 5.150 5.250 44,067 -0.15(-2.78%)
Oct 23, 2017 5.210 5.430 5.200 5.400 23,940 +0.21(+4.05%)
Oct 20, 2017 5.065 5.190 5.065 5.190 17,883 +0.10(+1.97%)
Oct 19, 2017 4.920 5.120 4.860 5.090 18,464 +0.19(+3.88%)
Oct 18, 2017 5.150 5.150 4.850 4.900 35,908 -0.40(-7.55%)
Oct 17, 2017 5.730 5.730 5.220 5.300 53,671 -0.31(-5.53%)
Oct 16, 2017 5.310 5.690 5.281 5.610 165,978 +0.40(+7.68%)
Oct 13, 2017 5.180 5.287 5.100 5.210 5,031 +0.14(+2.76%)
Oct 12, 2017 5.200 5.300 5.070 5.070 21,125 +0.00(+0.00%)
Oct 11, 2017 5.220 5.220 5.070 5.070 7,897 -0.11(-2.12%)
Oct 10, 2017 5.057 5.220 5.057 5.180 21,136 +0.14(+2.78%)
Oct 09, 2017 5.030 5.040 4.990 5.040 2,926 +0.09(+1.82%)
Oct 06, 2017 4.900 5.040 4.750 4.950 16,041 +0.04(+0.81%)
Oct 05, 2017 5.090 5.250 4.900 4.910 26,503 -0.20(-3.91%)
Oct 04, 2017 5.290 5.300 5.050 5.110 10,197 -0.11(-2.11%)
Oct 03, 2017 5.430 5.450 5.220 5.220 17,637 -0.16(-2.97%)
Oct 02, 2017 5.250 5.430 5.250 5.380 15,085 +0.14(+2.67%)
Sep 29, 2017 5.170 5.250 5.168 5.240 13,726 +0.13(+2.54%)
Sep 28, 2017 5.250 5.250 5.080 5.110 8,369 -0.14(-2.67%)
Sep 27, 2017 5.219 5.250 5.110 5.250 12,766 +0.14(+2.74%)
Sep 26, 2017 5.100 5.250 5.100 5.110 5,310 -0.03(-0.58%)
Sep 25, 2017 5.080 5.140 4.981 5.140 24,558 +0.06(+1.18%)
Sep 22, 2017 4.890 5.080 4.890 5.080 38,541 +0.00(+0.08%)
Sep 21, 2017 4.800 5.100 4.721 5.076 18,560 +0.15(+2.96%)
Sep 20, 2017 4.700 5.000 4.700 4.930 81,459 +0.32(+6.94%)
Sep 19, 2017 4.510 4.610 4.450 4.610 11,331 +0.17(+3.83%)
Sep 18, 2017 4.520 4.520 4.360 4.440 19,316 +0.03(+0.68%)
Sep 15, 2017 4.270 4.410 4.170 4.410 13,313 +0.18(+4.19%)
Sep 14, 2017 4.350 4.410 4.220 4.233 18,228 -0.17(-3.80%)
Sep 13, 2017 4.420 4.440 4.100 4.400 43,398 -0.02(-0.45%)
Sep 12, 2017 4.320 4.550 4.170 4.420 55,458 +0.13(+3.03%)
Sep 11, 2017 4.290 4.440 4.240 4.290 11,876 +0.10(+2.39%)
Sep 08, 2017 4.213 4.233 4.170 4.190 7,560 -0.05(-1.18%)
Sep 07, 2017 4.230 4.240 4.143 4.240 1,972 +0.02(+0.47%)
Sep 06, 2017 4.200 4.240 4.190 4.220 5,233 +0.03(+0.63%)
Sep 05, 2017 4.070 4.220 4.070 4.193 10,183 +0.09(+2.28%)
Sep 01, 2017 4.100 4.110 4.100 4.100 762 +0.03(+0.74%)
Aug 31, 2017 4.120 4.120 4.070 4.070 7,507 +0.02(+0.49%)
Aug 30, 2017 4.140 4.360 4.050 4.050 35,336 -0.15(-3.57%)
Aug 29, 2017 4.200 4.280 4.050 4.200 30,225 -0.08(-1.87%)
Aug 28, 2017 4.390 4.390 4.280 4.280 2,888 -0.11(-2.51%)
Aug 25, 2017 4.274 4.390 4.270 4.390 5,434 +0.10(+2.33%)
Aug 24, 2017 4.320 4.330 4.260 4.290 4,733 -0.13(-3.01%)
Aug 23, 2017 4.410 4.423 4.400 4.423 814 +0.04(+0.99%)
Aug 22, 2017 4.375 4.380 4.349 4.380 3,327 +0.03(+0.69%)
Aug 21, 2017 4.430 4.430 4.340 4.350 9,415 +0.05(+1.16%)
Aug 18, 2017 4.280 4.500 4.050 4.300 37,628 +0.05(+1.18%)
Aug 17, 2017 4.420 4.430 4.150 4.250 25,049 -0.19(-4.28%)
Aug 16, 2017 4.440 4.440 4.406 4.440 1,153 -0.01(-0.22%)
Aug 15, 2017 4.435 4.450 4.160 4.450 23,105 -0.02(-0.35%)
Aug 14, 2017 4.370 4.466 4.250 4.466 13,127 +0.08(+1.73%)
Aug 11, 2017 4.350 4.530 4.350 4.390 9,626 +0.00(+0.05%)
Aug 10, 2017 4.690 4.690 4.380 4.388 13,520 -0.26(-5.64%)
Aug 09, 2017 4.690 4.721 4.650 4.650 6,529 -0.01(-0.22%)
Aug 08, 2017 4.690 4.790 4.660 4.660 3,777 -0.09(-1.89%)
Aug 07, 2017 4.650 4.800 4.650 4.750 15,347 +0.02(+0.42%)
Aug 04, 2017 4.830 4.830 4.660 4.730 32,897 -0.05(-1.08%)
Aug 03, 2017 4.760 4.800 4.710 4.782 7,999 -0.01(-0.18%)
Aug 02, 2017 4.840 4.840 4.761 4.790 5,317 -0.01(-0.21%)
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.