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: 3:05 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, 2018 4.255 4.289 4.180 4.209 7,149 +0.03(+0.69%)
Oct 30, 2018 4.221 4.232 4.165 4.180 2,700 -0.03(-0.71%)
Oct 29, 2018 4.449 4.449 4.210 4.210 6,246 -0.13(-3.00%)
Oct 26, 2018 4.250 4.340 4.150 4.340 16,100 +0.07(+1.64%)
Oct 25, 2018 4.285 4.489 4.270 4.270 9,161 +0.00(+0.00%)
Oct 24, 2018 4.459 4.459 4.260 4.270 3,779 -0.01(-0.23%)
Oct 23, 2018 4.350 4.450 4.280 4.280 4,015 -0.19(-4.25%)
Oct 22, 2018 4.346 4.470 4.346 4.470 2,337 +0.12(+2.76%)
Oct 19, 2018 4.410 4.410 4.320 4.350 5,300 -0.09(-2.10%)
Oct 18, 2018 4.400 4.476 4.380 4.443 1,313 -0.02(-0.49%)
Oct 17, 2018 4.500 4.500 4.465 4.465 1,492 +0.01(+0.34%)
Oct 16, 2018 4.382 4.466 4.100 4.450 3,827 +0.00(+0.00%)
Oct 15, 2018 4.610 4.610 4.400 4.450 4,043 -0.20(-4.30%)
Oct 12, 2018 4.610 4.660 4.610 4.650 5,800 +0.09(+1.97%)
Oct 11, 2018 4.360 4.560 4.291 4.560 15,198 +0.16(+3.64%)
Oct 10, 2018 4.500 4.528 4.400 4.400 14,384 -0.08(-1.79%)
Oct 09, 2018 4.580 4.609 4.470 4.480 7,109 -0.13(-2.85%)
Oct 08, 2018 4.720 4.720 4.570 4.611 7,955 -0.12(-2.51%)
Oct 05, 2018 4.620 4.730 4.570 4.730 10,700 +0.08(+1.72%)
Oct 04, 2018 4.753 4.800 4.650 4.650 15,002 -0.14(-2.92%)
Oct 03, 2018 4.690 4.933 4.690 4.790 58,145 +0.11(+2.35%)
Oct 02, 2018 4.650 4.688 4.650 4.680 5,397 +0.01(+0.28%)
Oct 01, 2018 4.590 4.700 4.590 4.667 6,324 +0.10(+2.12%)
Sep 28, 2018 4.700 4.720 4.560 4.570 14,200 -0.18(-3.79%)
Sep 27, 2018 4.700 4.850 4.698 4.750 8,538 -0.04(-0.84%)
Sep 26, 2018 5.160 5.160 4.650 4.790 37,134 -0.11(-2.24%)
Sep 25, 2018 4.900 5.380 4.750 4.900 200,598 +0.63(+14.70%)
Sep 24, 2018 4.350 4.370 4.200 4.272 6,884 -0.08(-1.79%)
Sep 21, 2018 4.365 4.430 4.350 4.350 6,600 -0.04(-0.84%)
Sep 20, 2018 4.380 4.387 4.190 4.387 6,763 -0.11(-2.49%)
Sep 19, 2018 4.361 4.499 4.361 4.499 5,889 +0.03(+0.65%)
Sep 18, 2018 4.330 4.470 4.330 4.470 4,183 +0.07(+1.59%)
Sep 17, 2018 4.340 4.400 4.287 4.400 13,413 +0.15(+3.53%)
Sep 14, 2018 4.140 4.260 4.140 4.250 7,200 +0.08(+2.04%)
Sep 13, 2018 4.100 4.165 4.100 4.165 1,146 +0.05(+1.22%)
Sep 12, 2018 4.100 4.180 4.100 4.115 11,907 -0.02(-0.60%)
Sep 11, 2018 4.169 4.169 4.040 4.140 19,772 -0.04(-0.96%)
Sep 10, 2018 4.150 4.180 4.135 4.180 5,075 +0.01(+0.36%)
Sep 07, 2018 4.191 4.208 4.160 4.165 3,300 +0.04(+1.09%)
Sep 06, 2018 4.171 4.181 4.100 4.120 5,991 -0.03(-0.72%)
Sep 05, 2018 4.150 4.230 4.130 4.150 29,089 -0.01(-0.24%)
Sep 04, 2018 4.250 4.280 4.100 4.160 16,485 -0.15(-3.48%)
Aug 31, 2018 4.310 4.310 4.310 0 +0.04(+0.84%)
Aug 30, 2018 4.289 4.292 4.260 4.274 11,913 -0.05(-1.26%)
Aug 29, 2018 4.270 4.329 4.270 4.329 4,691 -0.00(-0.03%)
Aug 28, 2018 4.210 4.330 4.210 4.330 4,389 +0.11(+2.61%)
Aug 27, 2018 4.290 4.310 4.200 4.220 14,550 -0.11(-2.54%)
Aug 24, 2018 4.330 4.350 4.330 4.330 1,900 +0.00(+0.00%)
Aug 23, 2018 4.350 4.357 4.330 4.330 3,351 -0.03(-0.69%)
Aug 22, 2018 4.380 4.380 4.360 4.360 2,569 -0.01(-0.23%)
Aug 21, 2018 4.318 4.380 4.318 4.370 12,527 +0.04(+0.89%)
Aug 20, 2018 4.350 4.362 4.310 4.331 5,421 -0.05(-1.11%)
Aug 17, 2018 4.320 4.420 4.320 4.380 1,200 +0.06(+1.39%)
Aug 16, 2018 4.240 4.320 4.220 4.320 7,313 +0.06(+1.52%)
Aug 15, 2018 4.290 4.290 4.220 4.255 6,736 -0.04(-1.04%)
Aug 14, 2018 4.270 4.330 4.260 4.300 3,544 -0.00(-0.07%)
Aug 13, 2018 4.261 4.340 4.261 4.303 4,978 -0.01(-0.16%)
Aug 10, 2018 4.390 4.420 4.260 4.310 9,300 -0.11(-2.53%)
Aug 09, 2018 4.530 4.530 4.360 4.422 9,255 -0.11(-2.41%)
Aug 08, 2018 4.556 4.580 4.500 4.531 8,965 +0.04(+0.89%)
Aug 07, 2018 4.530 4.549 4.450 4.491 17,209 -0.03(-0.64%)
Aug 06, 2018 4.600 4.600 4.520 4.520 10,779 -0.07(-1.53%)
Aug 03, 2018 4.550 4.620 4.550 4.590 5,900 -0.03(-0.65%)
Aug 02, 2018 4.550 4.655 4.500 4.620 11,533 +0.02(+0.51%)
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.