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 (%)
Oct 31, 2019 3.580 3.755 3.580 3.690 1,350 -0.11(-2.87%)
Oct 30, 2019 3.930 3.930 3.780 3.799 3,404 -0.01(-0.29%)
Oct 29, 2019 3.910 3.910 3.790 3.810 677 +0.03(+0.79%)
Oct 28, 2019 3.870 3.930 3.779 3.780 5,622 +0.16(+4.42%)
Oct 25, 2019 3.620 3.620 3.620 3.620 800 +0.02(+0.56%)
Oct 24, 2019 3.581 3.600 3.537 3.600 10,467 +0.00(+0.14%)
Oct 23, 2019 3.524 3.595 3.500 3.595 3,808 +0.05(+1.27%)
Oct 22, 2019 3.570 3.571 3.550 3.550 986 -0.03(-0.84%)
Oct 21, 2019 3.510 3.580 3.500 3.580 993 +0.01(+0.30%)
Oct 18, 2019 3.570 3.570 3.569 3.569 1,200 +0.07(+1.98%)
Oct 17, 2019 3.539 3.539 3.500 3.500 312 -0.05(-1.41%)
Oct 16, 2019 3.550 3.550 3.530 3.550 1,868 +0.05(+1.43%)
Oct 15, 2019 3.500 3.500 3.500 3.500 2,325 -0.01(-0.28%)
Oct 14, 2019 3.600 3.600 3.510 3.510 500 -0.09(-2.50%)
Oct 11, 2019 3.600 3.600 3.500 3.600 27,900 +0.00(+0.00%)
Oct 10, 2019 3.600 3.600 3.600 3.600 213 -0.03(-0.83%)
Oct 09, 2019 3.630 3.630 3.630 3.630 748 -0.00(-0.07%)
Oct 08, 2019 3.633 3.633 3.633 3.633 222 +0.07(+2.04%)
Oct 07, 2019 3.670 3.670 3.560 3.560 412 +0.01(+0.28%)
Oct 04, 2019 3.550 3.550 3.550 3.550 200 -0.03(-0.70%)
Oct 03, 2019 3.550 3.575 3.550 3.575 1,320 +0.02(+0.42%)
Oct 02, 2019 3.660 3.668 3.550 3.560 2,477 +0.00(+0.00%)
Oct 01, 2019 3.580 3.770 3.550 3.560 1,675 -0.04(-1.23%)
Sep 30, 2019 3.604 3.604 3.604 3.604 653 +0.01(+0.31%)
Sep 27, 2019 3.650 3.650 3.593 3.593 4,000 -0.11(-2.88%)
Sep 26, 2019 3.700 3.700 3.700 3.700 6 +0.00(+0.00%)
Sep 25, 2019 3.840 3.910 3.700 3.700 1,310 -0.06(-1.60%)
Sep 24, 2019 3.690 3.806 3.690 3.760 5,710 +0.08(+2.18%)
Sep 23, 2019 3.990 3.990 3.630 3.680 42,593 -0.21(-5.40%)
Sep 20, 2019 3.680 3.890 3.581 3.890 18,400 +0.32(+8.96%)
Sep 19, 2019 3.288 3.700 3.255 3.570 20,530 +0.19(+5.62%)
Sep 18, 2019 3.540 3.540 3.360 3.380 5,942 -0.12(-3.43%)
Sep 17, 2019 3.460 3.530 3.443 3.500 4,978 +0.08(+2.34%)
Sep 16, 2019 3.250 3.660 3.250 3.420 20,410 +0.22(+6.87%)
Sep 13, 2019 3.440 3.440 3.200 3.200 4,900 -0.15(-4.48%)
Sep 12, 2019 3.250 3.350 3.250 3.350 3,191 +0.08(+2.45%)
Sep 11, 2019 3.350 3.440 3.270 3.270 1,100 -0.08(-2.39%)
Sep 10, 2019 3.450 3.459 3.350 3.350 3,162 -0.05(-1.47%)
Sep 09, 2019 3.400 3.410 3.360 3.400 705 -0.02(-0.58%)
Sep 06, 2019 3.360 3.420 3.340 3.420 11,700 +0.12(+3.64%)
Sep 05, 2019 3.300 3.353 3.300 3.300 1,290 +0.00(+0.00%)
Sep 04, 2019 3.400 3.400 3.300 3.300 3,508 -0.02(-0.60%)
Sep 03, 2019 3.490 3.490 3.317 3.320 4,477 -0.05(-1.48%)
Aug 30, 2019 3.350 3.370 3.300 3.370 4,000 +0.07(+2.09%)
Aug 29, 2019 3.325 3.325 3.301 3.301 923 +0.00(+0.03%)
Aug 28, 2019 3.300 3.300 3.300 3.300 3,368 -0.00(-0.02%)
Aug 27, 2019 3.350 3.350 3.300 3.300 2,598 -0.05(-1.48%)
Aug 26, 2019 3.390 3.390 3.350 3.350 5,370 -0.07(-2.08%)
Aug 23, 2019 3.420 3.500 3.420 3.421 10,500 +0.02(+0.61%)
Aug 22, 2019 3.300 3.490 3.300 3.401 9,420 +0.06(+1.85%)
Aug 21, 2019 3.250 3.376 3.250 3.339 8,153 +0.13(+4.02%)
Aug 20, 2019 3.264 3.264 3.210 3.210 985 -0.07(-2.13%)
Aug 19, 2019 3.050 3.280 3.050 3.280 4,298 +0.17(+5.47%)
Aug 16, 2019 3.147 3.147 3.110 3.110 800 +0.02(+0.65%)
Aug 15, 2019 2.990 3.100 2.990 3.090 458 -0.11(-3.44%)
Aug 13, 2019 3.200 3.200 3.200 0 -0.01(-0.31%)
Aug 12, 2019 3.210 3.210 3.030 3.210 344 +0.03(+0.94%)
Aug 09, 2019 3.180 3.180 3.180 3.180 1,200 +0.00(+0.00%)
Aug 08, 2019 3.180 3.180 3.180 3.180 402 -0.05(-1.55%)
Aug 07, 2019 3.180 3.230 3.180 3.230 678 +0.10(+3.19%)
Aug 06, 2019 3.130 3.130 3.130 3.130 162 -0.03(-0.95%)
Aug 05, 2019 3.280 3.280 3.160 3.160 351 -0.13(-3.95%)
Aug 02, 2019 3.290 3.290 3.290 3.290 200 +0.00(+0.00%)
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.