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: 6:30 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 30, 2020 3.719 3.719 3.719 3.719 300 +0.00(+0.00%)
Oct 29, 2020 3.780 3.780 3.670 3.719 4,156 -0.08(-2.14%)
Oct 28, 2020 3.800 3.930 3.800 3.800 1,615 -0.17(-4.28%)
Oct 27, 2020 4.090 4.090 3.970 3.970 5,315 -0.03(-0.75%)
Oct 26, 2020 4.190 4.190 3.990 4.000 15,473 -0.25(-5.88%)
Oct 23, 2020 4.220 4.350 4.200 4.250 6,800 +0.01(+0.24%)
Oct 22, 2020 4.150 4.311 4.110 4.240 8,475 -0.02(-0.59%)
Oct 21, 2020 4.290 4.300 4.166 4.265 17,330 +0.18(+4.53%)
Oct 20, 2020 4.130 4.190 4.075 4.080 3,522 -0.02(-0.49%)
Oct 19, 2020 4.120 4.180 4.090 4.100 21,865 -0.03(-0.73%)
Oct 16, 2020 4.020 4.300 4.000 4.130 22,400 +0.01(+0.24%)
Oct 15, 2020 3.888 4.146 3.860 4.120 7,979 +0.07(+1.74%)
Oct 14, 2020 3.850 4.050 3.850 4.050 12,009 +0.12(+3.18%)
Oct 13, 2020 4.300 4.300 3.850 3.925 21,713 -0.21(-5.07%)
Oct 12, 2020 3.660 4.135 3.650 4.135 45,614 +0.48(+13.28%)
Oct 09, 2020 3.800 3.807 3.650 3.650 17,000 -0.16(-4.20%)
Oct 08, 2020 3.950 4.275 3.600 3.810 180,568 +0.35(+10.12%)
Oct 07, 2020 3.480 3.680 3.410 3.460 13,527 +0.06(+1.76%)
Oct 06, 2020 3.450 3.475 3.400 3.400 1,286 +0.02(+0.59%)
Oct 05, 2020 3.440 3.445 3.310 3.380 11,719 -0.05(-1.46%)
Oct 02, 2020 3.500 3.500 3.430 3.430 1,000 +0.03(+0.88%)
Oct 01, 2020 3.455 3.455 3.400 3.400 499 -0.02(-0.58%)
Sep 30, 2020 3.420 3.420 3.420 3.420 248 +0.02(+0.59%)
Sep 29, 2020 3.420 3.510 3.400 3.400 4,388 +0.00(+0.00%)
Sep 28, 2020 3.450 3.450 3.400 3.400 2,948 -0.02(-0.58%)
Sep 25, 2020 3.530 3.530 3.420 3.420 1,000 +0.00(+0.00%)
Sep 24, 2020 3.400 3.444 3.400 3.420 2,582 +0.02(+0.54%)
Sep 23, 2020 3.380 3.500 3.380 3.401 6,118 +0.00(+0.04%)
Sep 22, 2020 3.400 3.540 3.400 3.400 777 -0.02(-0.58%)
Sep 21, 2020 3.400 3.475 3.400 3.420 633 -0.16(-4.47%)
Sep 18, 2020 3.540 3.580 3.450 3.580 3,800 +0.05(+1.42%)
Sep 17, 2020 3.400 3.530 3.400 3.530 9,953 +0.03(+0.87%)
Sep 16, 2020 3.460 3.530 3.420 3.499 7,289 +0.03(+0.85%)
Sep 15, 2020 3.520 3.520 3.460 3.470 2,864 -0.05(-1.42%)
Sep 14, 2020 3.460 3.520 3.445 3.520 7,236 +0.06(+1.73%)
Sep 11, 2020 3.510 3.510 3.460 3.460 300 +0.00(+0.00%)
Sep 10, 2020 3.510 3.510 3.460 3.460 1,108 -0.01(-0.29%)
Sep 09, 2020 3.470 3.480 3.470 3.470 977 +0.00(+0.00%)
Sep 08, 2020 3.560 3.620 3.450 3.470 3,960 -0.06(-1.70%)
Sep 04, 2020 3.540 3.640 3.530 3.530 1,500 -0.10(-2.75%)
Sep 03, 2020 3.730 3.730 3.620 3.630 1,091 -0.04(-1.22%)
Sep 02, 2020 3.780 3.780 3.490 3.675 16,252 -0.19(-5.04%)
Sep 01, 2020 3.750 3.900 3.750 3.870 7,940 +0.05(+1.31%)
Aug 31, 2020 3.840 3.960 3.790 3.820 2,554 -0.09(-2.26%)
Aug 28, 2020 3.650 4.230 3.650 3.909 19,800 +0.31(+8.57%)
Aug 27, 2020 3.580 3.600 3.510 3.600 8,534 +0.04(+1.12%)
Aug 26, 2020 3.600 3.700 3.560 3.560 7,997 -0.13(-3.52%)
Aug 25, 2020 3.670 3.690 3.610 3.690 1,052 +0.06(+1.70%)
Aug 24, 2020 3.750 3.750 3.600 3.628 10,042 -0.17(-4.52%)
Aug 21, 2020 3.940 3.990 3.800 3.800 7,500 -0.20(-5.07%)
Aug 20, 2020 4.070 4.230 3.970 4.003 8,273 -0.20(-4.70%)
Aug 19, 2020 4.000 4.500 4.000 4.200 60,074 +0.18(+4.48%)
Aug 18, 2020 4.190 4.230 4.000 4.020 25,609 -0.17(-4.03%)
Aug 17, 2020 3.650 4.250 3.650 4.189 73,049 +0.64(+18.00%)
Aug 14, 2020 3.530 3.550 3.510 3.550 1,000 -0.03(-0.84%)
Aug 13, 2020 3.590 3.590 3.480 3.580 4,141 -0.01(-0.28%)
Aug 12, 2020 3.620 3.630 3.550 3.590 1,141 +0.14(+4.06%)
Aug 11, 2020 3.630 3.630 3.450 3.450 3,217 +0.01(+0.20%)
Aug 10, 2020 3.443 3.443 3.443 3.443 300 +0.00(+0.00%)
Aug 07, 2020 3.360 3.465 3.360 3.443 2,100 +0.06(+1.86%)
Aug 06, 2020 3.400 3.410 3.350 3.380 12,411 -0.06(-1.60%)
Aug 05, 2020 3.500 3.500 3.410 3.435 10,596 -0.09(-2.69%)
Aug 04, 2020 3.590 3.600 3.500 3.530 4,201 -0.07(-1.94%)
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.