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 29, 2021 4.510 4.800 4.480 4.500 27,498 +0.04(+0.90%)
Oct 28, 2021 4.500 4.510 4.380 4.460 4,490 +0.07(+1.48%)
Oct 27, 2021 4.390 4.460 4.380 4.395 6,992 -0.01(-0.11%)
Oct 26, 2021 4.420 4.500 4.360 4.400 15,452 -0.09(-2.00%)
Oct 25, 2021 4.470 4.490 4.440 4.490 3,836 +0.05(+1.13%)
Oct 22, 2021 4.500 4.811 4.440 4.440 2,699 -0.03(-0.67%)
Oct 21, 2021 4.550 4.820 4.410 4.470 95,816 -0.03(-0.67%)
Oct 20, 2021 4.531 4.638 4.442 4.500 6,719 -0.14(-3.02%)
Oct 19, 2021 4.480 4.670 4.480 4.640 7,519 +0.15(+3.32%)
Oct 18, 2021 4.530 4.640 4.420 4.491 2,211 -0.05(-1.05%)
Oct 15, 2021 4.430 4.595 4.430 4.539 2,024 -0.12(-2.61%)
Oct 14, 2021 4.590 4.670 4.520 4.660 3,383 +0.12(+2.76%)
Oct 13, 2021 4.514 4.590 4.514 4.535 4,336 -0.06(-1.26%)
Oct 12, 2021 4.503 4.593 4.439 4.593 4,791 +0.09(+2.07%)
Oct 11, 2021 4.440 4.550 4.260 4.500 34,669 -0.10(-2.17%)
Oct 08, 2021 4.550 4.750 4.440 4.600 85,306 +0.17(+3.95%)
Oct 07, 2021 4.490 4.570 4.410 4.425 38,539 -0.08(-1.88%)
Oct 06, 2021 4.420 4.520 4.410 4.510 5,781 +0.09(+2.04%)
Oct 05, 2021 4.380 4.520 4.380 4.420 4,389 +0.00(+0.00%)
Oct 04, 2021 4.350 4.510 4.350 4.420 23,185 -0.05(-1.23%)
Oct 01, 2021 4.300 4.600 4.300 4.475 38,117 +0.25(+6.04%)
Sep 30, 2021 4.400 4.690 4.170 4.220 16,299 -0.13(-2.99%)
Sep 29, 2021 4.160 4.660 4.160 4.350 81,857 +0.19(+4.57%)
Sep 28, 2021 4.330 4.350 4.160 4.160 12,005 -0.19(-4.37%)
Sep 27, 2021 4.380 4.450 4.290 4.350 2,387 +0.09(+2.11%)
Sep 24, 2021 4.340 4.419 4.150 4.260 26,724 -0.09(-2.07%)
Sep 23, 2021 4.330 4.380 4.170 4.350 9,585 +0.11(+2.59%)
Sep 22, 2021 4.330 4.360 4.240 4.240 841 -0.15(-3.42%)
Sep 21, 2021 4.150 4.390 4.150 4.390 8,828 +0.25(+6.04%)
Sep 20, 2021 4.380 4.430 4.010 4.140 33,750 -0.30(-6.76%)
Sep 17, 2021 4.610 4.610 4.360 4.440 6,911 +0.06(+1.37%)
Sep 16, 2021 4.600 4.670 4.330 4.380 2,620 -0.12(-2.67%)
Sep 15, 2021 4.510 4.617 4.420 4.500 9,144 -0.06(-1.32%)
Sep 14, 2021 4.540 4.760 4.513 4.560 4,708 -0.02(-0.44%)
Sep 13, 2021 4.700 4.700 4.520 4.580 12,873 -0.02(-0.43%)
Sep 10, 2021 4.610 5.000 4.600 4.600 94,367 -0.02(-0.43%)
Sep 09, 2021 4.620 4.690 4.590 4.620 5,648 -0.15(-3.14%)
Sep 08, 2021 4.530 4.770 4.490 4.770 10,967 +0.24(+5.30%)
Sep 07, 2021 4.700 4.720 4.530 4.530 3,902 -0.10(-2.16%)
Sep 03, 2021 4.790 4.790 4.630 4.630 850 +0.03(+0.65%)
Sep 02, 2021 4.500 4.720 4.470 4.600 33,084 +0.14(+3.14%)
Sep 01, 2021 4.370 4.600 4.092 4.460 12,616 -0.06(-1.33%)
Aug 31, 2021 4.550 4.640 4.480 4.520 14,642 +0.02(+0.44%)
Aug 30, 2021 4.600 4.650 4.500 4.500 19,147 -0.05(-1.10%)
Aug 27, 2021 4.500 4.550 4.430 4.550 7,401 +0.05(+1.11%)
Aug 26, 2021 4.497 4.540 4.497 4.500 6,272 -0.07(-1.53%)
Aug 25, 2021 4.480 4.610 4.410 4.570 22,904 +0.20(+4.46%)
Aug 24, 2021 4.320 4.420 4.221 4.375 34,606 +0.05(+1.27%)
Aug 23, 2021 4.160 4.320 4.115 4.320 26,740 +0.18(+4.35%)
Aug 20, 2021 4.050 4.140 4.010 4.140 28,389 +0.00(+0.00%)
Aug 19, 2021 3.960 4.140 3.860 4.140 23,780 +0.18(+4.55%)
Aug 18, 2021 4.130 4.150 3.950 3.960 28,291 -0.07(-1.74%)
Aug 17, 2021 4.150 4.150 4.010 4.030 23,273 -0.18(-4.28%)
Aug 16, 2021 4.260 4.325 4.120 4.210 35,930 -0.14(-3.22%)
Aug 13, 2021 4.436 4.455 4.330 4.350 9,828 +0.00(+0.00%)
Aug 12, 2021 4.450 4.460 4.303 4.350 10,080 -0.11(-2.47%)
Aug 11, 2021 4.463 4.520 4.315 4.460 6,057 -0.02(-0.45%)
Aug 10, 2021 4.380 4.480 4.300 4.480 18,444 +0.14(+3.23%)
Aug 09, 2021 4.320 4.490 4.250 4.340 27,363 +0.02(+0.46%)
Aug 06, 2021 4.550 4.550 4.320 4.320 80,502 -0.18(-4.00%)
Aug 05, 2021 4.840 4.840 4.470 4.500 101,216 -0.28(-5.86%)
Aug 04, 2021 4.810 4.900 4.600 4.780 63,048 -0.02(-0.42%)
Aug 03, 2021 4.890 4.890 4.780 4.800 11,790 +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.