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 30, 2009 2.620 2.940 2.620 2.900 15,759 +0.15(+5.45%)
Nov 27, 2009 2.660 2.750 2.600 2.750 7,600 +0.05(+1.85%)
Nov 25, 2009 2.550 2.820 2.550 2.700 12,368 +0.25(+10.20%)
Nov 24, 2009 2.400 2.450 2.369 2.450 3,409 +0.10(+4.26%)
Nov 23, 2009 2.320 2.390 2.300 2.350 7,101 -0.04(-1.67%)
Nov 20, 2009 2.340 2.410 2.295 2.390 16,300 -0.07(-2.85%)
Nov 19, 2009 2.390 2.460 2.390 2.460 4,400 +0.10(+4.24%)
Nov 17, 2009 2.360 2.360 2.360 2.360 0 -0.09(-3.71%)
Nov 16, 2009 2.430 2.730 2.430 2.451 19,170 -0.25(-9.22%)
Nov 13, 2009 2.530 2.700 2.530 2.700 1,724 +0.10(+3.85%)
Nov 12, 2009 2.600 2.600 2.600 2.600 1,300 -0.08(-2.99%)
Nov 11, 2009 2.550 2.680 2.550 2.680 1,081 +0.18(+7.20%)
Nov 10, 2009 2.500 2.500 2.500 2.500 500 +0.08(+3.52%)
Nov 09, 2009 2.640 2.640 2.410 2.415 2,147 -0.07(-3.01%)
Nov 06, 2009 2.530 2.530 2.490 2.490 400 -0.04(-1.70%)
Nov 05, 2009 2.400 2.540 2.400 2.533 2,993 +0.17(+7.29%)
Nov 04, 2009 2.430 2.460 2.340 2.361 900 -0.05(-2.03%)
Nov 03, 2009 2.470 2.510 2.410 2.410 11,766 -0.10(-3.98%)
Nov 02, 2009 2.520 2.550 2.400 2.510 3,660 -0.04(-1.57%)
Oct 30, 2009 2.640 2.640 2.550 2.550 1,500 -0.05(-1.92%)
Oct 29, 2009 2.550 2.649 2.550 2.600 1,450 +0.05(+1.96%)
Oct 28, 2009 2.770 2.770 2.550 2.550 2,009 -0.10(-3.77%)
Oct 26, 2009 2.650 2.650 2.650 2.650 0 -0.05(-1.85%)
Oct 23, 2009 2.700 2.700 2.700 2.700 4,000 -0.01(-0.37%)
Oct 22, 2009 2.687 2.710 2.687 2.710 1,500 -0.03(-1.09%)
Oct 21, 2009 2.740 2.740 2.740 2.740 1,100 +0.04(+1.48%)
Oct 20, 2009 2.720 2.720 2.690 2.700 12,700 -0.05(-1.82%)
Oct 19, 2009 2.850 2.850 2.720 2.750 3,560 -0.10(-3.51%)
Oct 16, 2009 2.750 2.850 2.600 2.850 6,485 +0.03(+1.06%)
Oct 15, 2009 2.730 2.820 2.730 2.820 11,100 +0.09(+3.30%)
Oct 13, 2009 2.800 2.730 2.730 2.730 3,500 -0.12(-4.21%)
Oct 12, 2009 2.800 2.890 2.760 2.850 8,300 +0.14(+5.17%)
Oct 09, 2009 2.800 2.800 2.710 2.710 10,300 -0.14(-4.91%)
Oct 08, 2009 2.800 2.850 2.800 2.850 2,198 +0.10(+3.63%)
Oct 06, 2009 2.750 2.750 2.750 2.750 0 -0.10(-3.51%)
Oct 05, 2009 2.970 2.970 2.770 2.850 1,180 +0.06(+2.15%)
Oct 02, 2009 2.600 2.790 2.600 2.790 17,958 +0.14(+5.28%)
Sep 30, 2009 2.650 2.650 2.650 2.650 0 +0.01(+0.38%)
Sep 29, 2009 2.680 2.690 2.600 2.640 7,000 -0.05(-1.86%)
Sep 28, 2009 2.840 2.840 2.690 2.690 4,485 -0.07(-2.54%)
Sep 25, 2009 2.620 2.760 2.620 2.760 4,200 +0.03(+1.10%)
Sep 24, 2009 2.620 2.730 2.620 2.730 3,498 -0.02(-0.73%)
Sep 23, 2009 2.750 2.750 2.750 2.750 3,000 -0.02(-0.72%)
Sep 22, 2009 2.730 2.800 2.710 2.770 5,000 +0.11(+4.14%)
Sep 21, 2009 2.720 2.750 2.550 2.660 10,505 +0.10(+3.91%)
Sep 18, 2009 2.890 2.900 2.560 2.560 18,662 -0.34(-11.72%)
Sep 17, 2009 2.810 2.900 2.790 2.900 1,900 -0.04(-1.36%)
Sep 16, 2009 2.740 2.940 2.740 2.940 7,499 +0.19(+6.91%)
Sep 15, 2009 2.750 2.750 2.655 2.750 1,700 +0.10(+3.77%)
Sep 14, 2009 2.820 2.820 2.650 2.650 2,186 -0.10(-3.64%)
Sep 11, 2009 2.710 2.790 2.700 2.750 6,000 +0.05(+1.85%)
Sep 10, 2009 2.720 2.740 2.700 2.700 7,901 +0.00(+0.00%)
Sep 09, 2009 2.690 2.740 2.690 2.700 3,100 +0.05(+1.89%)
Sep 08, 2009 2.745 2.750 2.650 2.650 1,200 -0.01(-0.38%)
Sep 04, 2009 2.550 2.660 2.550 2.660 600 +0.11(+4.31%)
Sep 03, 2009 2.620 2.620 2.550 2.550 4,586 -0.05(-1.93%)
Sep 02, 2009 2.540 2.660 2.540 2.600 1,144 -0.09(-3.34%)
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.