Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trio-Tech International (NY: TRT )

6.658 +0.008 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 28, 2003 3.710 3.800 3.710 3.800 1,100 +0.10(+2.70%)
Nov 26, 2003 3.650 3.700 3.650 3.700 1,500 +0.00(+0.00%)
Nov 25, 2003 3.710 3.830 3.710 3.700 9,900 -0.05(-1.33%)
Nov 24, 2003 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 21, 2003 3.610 3.750 3.610 3.750 3,700 +0.05(+1.35%)
Nov 20, 2003 4.000 3.700 3.700 3.700 32,300 -0.42(-10.19%)
Nov 19, 2003 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Nov 18, 2003 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Nov 17, 2003 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Nov 14, 2003 4.120 4.120 4.120 4.120 700 -0.04(-0.96%)
Nov 13, 2003 4.130 4.160 4.110 4.160 2,500 +0.11(+2.72%)
Nov 12, 2003 4.130 4.130 4.120 4.050 2,200 -0.07(-1.70%)
Nov 11, 2003 4.120 4.120 4.120 4.120 1,100 +0.00(+0.00%)
Nov 10, 2003 4.020 4.120 3.960 4.120 8,400 +0.17(+4.30%)
Nov 07, 2003 4.290 4.290 4.000 3.950 22,800 -0.17(-4.13%)
Nov 06, 2003 4.130 4.150 4.120 4.120 2,400 +0.12(+3.00%)
Nov 05, 2003 3.960 4.140 3.960 4.000 25,400 +0.14(+3.63%)
Nov 04, 2003 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Nov 03, 2003 3.950 3.950 3.860 3.860 10,850 +0.01(+0.26%)
Oct 31, 2003 3.850 3.850 3.850 3.850 100 -0.05(-1.28%)
Oct 30, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Oct 29, 2003 3.870 3.900 3.850 3.900 3,400 +0.00(+0.00%)
Oct 28, 2003 3.990 3.990 3.850 3.900 12,200 -0.15(-3.70%)
Oct 27, 2003 4.150 4.200 4.000 4.050 11,000 -0.05(-1.22%)
Oct 24, 2003 4.050 4.100 4.050 4.100 600 -0.05(-1.20%)
Oct 23, 2003 4.300 4.300 4.150 4.150 2,600 -0.05(-1.19%)
Oct 22, 2003 4.280 4.380 4.190 4.200 9,600 -0.05(-1.18%)
Oct 21, 2003 4.140 4.250 4.170 4.250 8,000 +0.11(+2.66%)
Oct 20, 2003 4.050 4.140 3.960 4.140 21,000 +0.24(+6.15%)
Oct 17, 2003 4.100 4.100 3.950 3.900 9,800 -0.19(-4.65%)
Oct 16, 2003 4.140 4.140 4.040 4.090 7,200 +0.10(+2.51%)
Oct 15, 2003 3.920 3.990 3.920 3.990 4,800 -0.01(-0.25%)
Oct 14, 2003 3.940 4.000 3.940 4.000 1,400 +0.15(+3.90%)
Oct 13, 2003 3.850 3.850 3.850 3.850 3,500 +0.00(+0.00%)
Oct 10, 2003 3.700 3.850 3.650 3.850 7,400 +0.25(+6.94%)
Oct 09, 2003 3.400 3.600 3.400 3.600 13,500 +0.11(+3.15%)
Oct 08, 2003 3.490 3.490 3.490 3.490 1,600 +0.06(+1.75%)
Oct 07, 2003 3.370 3.420 3.270 3.430 8,700 +0.06(+1.78%)
Oct 06, 2003 3.240 3.380 3.240 3.370 1,600 +0.13(+4.01%)
Oct 03, 2003 3.370 3.370 3.240 3.240 2,100 -0.09(-2.70%)
Oct 02, 2003 3.320 3.330 3.320 3.330 1,000 +0.02(+0.60%)
Oct 01, 2003 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Sep 30, 2003 3.290 3.310 3.290 3.310 800 -0.04(-1.19%)
Sep 29, 2003 3.350 3.350 3.350 3.350 2,000 +0.15(+4.69%)
Sep 26, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 25, 2003 3.200 3.200 3.200 3.200 6,100 +0.15(+4.92%)
Sep 24, 2003 3.150 3.150 3.050 3.050 5,100 -0.06(-1.93%)
Sep 23, 2003 3.110 3.110 3.110 3.110 2,500 -0.14(-4.31%)
Sep 22, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 19, 2003 3.250 3.250 3.250 3.250 300 -0.08(-2.40%)
Sep 18, 2003 3.330 3.330 3.330 3.330 1,500 -0.17(-4.86%)
Sep 17, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 16, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 15, 2003 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Sep 12, 2003 3.410 3.530 3.410 3.500 1,200 +0.05(+1.45%)
Sep 11, 2003 3.430 3.450 3.430 3.450 3,600 +0.05(+1.47%)
Sep 10, 2003 3.400 3.400 3.400 3.400 1,100 -0.01(-0.29%)
Sep 09, 2003 3.410 3.410 3.410 3.410 100 -0.04(-1.16%)
Sep 08, 2003 3.510 3.510 3.450 3.450 1,600 -0.05(-1.43%)
Sep 05, 2003 3.450 3.500 3.450 3.500 3,800 +0.05(+1.45%)
Sep 04, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Sep 03, 2003 3.450 3.450 3.450 3.450 100 +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.