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 (%)
Dec 30, 2005 5.880 5.890 5.880 5.890 2,200 +0.01(+0.17%)
Dec 29, 2005 5.880 5.890 5.880 5.880 1,000 +0.02(+0.34%)
Dec 28, 2005 5.830 5.900 5.830 5.860 1,700 +0.10(+1.74%)
Dec 27, 2005 5.750 5.880 5.750 5.760 7,300 +0.01(+0.17%)
Dec 23, 2005 5.760 5.760 5.750 5.750 700 -0.05(-0.86%)
Dec 22, 2005 5.700 5.800 5.700 5.800 1,200 +0.11(+1.93%)
Dec 21, 2005 5.511 5.690 5.511 5.690 1,000 +0.19(+3.45%)
Dec 20, 2005 5.740 5.850 5.500 5.500 9,600 -0.21(-3.68%)
Dec 19, 2005 5.720 5.800 5.710 5.710 1,300 +0.00(+0.00%)
Dec 16, 2005 5.710 5.710 5.710 5.710 0 +0.00(+0.00%)
Dec 15, 2005 5.710 5.710 5.710 5.710 800 -0.09(-1.55%)
Dec 14, 2005 5.860 5.860 5.750 5.800 1,900 -0.10(-1.69%)
Dec 13, 2005 5.980 6.000 5.900 5.900 3,700 -0.10(-1.67%)
Dec 12, 2005 5.980 6.000 5.920 6.000 4,000 +0.09(+1.52%)
Dec 09, 2005 5.910 5.910 5.910 5.910 0 +0.00(+0.00%)
Dec 08, 2005 5.840 5.910 5.750 5.910 2,800 +0.14(+2.43%)
Dec 07, 2005 5.700 5.770 5.700 5.770 800 +0.12(+2.12%)
Dec 06, 2005 5.700 5.800 5.520 5.650 7,700 -0.15(-2.59%)
Dec 05, 2005 5.790 5.800 5.790 5.800 3,000 +0.00(+0.00%)
Dec 02, 2005 5.600 5.910 5.400 5.800 16,200 +0.15(+2.65%)
Dec 01, 2005 5.650 5.660 5.650 5.650 2,100 +0.07(+1.24%)
Nov 30, 2005 5.700 5.799 5.581 5.581 4,800 -0.05(-0.87%)
Nov 29, 2005 5.290 5.760 5.290 5.630 16,900 +0.35(+6.63%)
Nov 28, 2005 5.200 5.290 5.200 5.280 1,700 +0.03(+0.57%)
Nov 25, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 23, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 22, 2005 5.260 5.260 5.150 5.250 20,800 -0.09(-1.69%)
Nov 21, 2005 5.460 5.500 5.300 5.340 3,800 -0.14(-2.55%)
Nov 18, 2005 5.510 5.510 5.480 5.480 1,300 +0.01(+0.18%)
Nov 17, 2005 5.470 5.470 5.470 5.470 300 -0.02(-0.36%)
Nov 16, 2005 5.460 5.500 5.450 5.490 1,700 +0.03(+0.55%)
Nov 15, 2005 5.560 5.510 5.460 5.460 2,400 -0.15(-2.67%)
Nov 14, 2005 5.610 5.610 5.610 5.610 0 +0.00(+0.00%)
Nov 11, 2005 5.700 5.700 5.600 5.610 2,600 -0.05(-0.88%)
Nov 10, 2005 5.800 5.800 5.600 5.660 3,100 -0.18(-3.08%)
Nov 09, 2005 5.280 5.900 5.250 5.840 25,500 +0.54(+10.19%)
Nov 08, 2005 5.280 5.300 5.260 5.300 2,900 -0.01(-0.21%)
Nov 07, 2005 5.510 5.510 5.250 5.311 10,700 -0.20(-3.61%)
Nov 04, 2005 5.660 5.660 5.510 5.510 1,800 -0.05(-0.90%)
Nov 03, 2005 5.610 5.709 5.560 5.560 4,500 -0.14(-2.46%)
Nov 02, 2005 5.400 5.740 5.350 5.700 13,000 +0.34(+6.34%)
Nov 01, 2005 5.400 5.400 5.310 5.360 1,300 -0.14(-2.55%)
Oct 31, 2005 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Oct 28, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 27, 2005 5.550 5.560 5.490 5.500 3,400 -0.06(-1.08%)
Oct 26, 2005 5.690 5.690 5.560 5.560 1,700 -0.14(-2.46%)
Oct 25, 2005 5.510 5.700 5.510 5.700 7,200 +0.22(+4.01%)
Oct 24, 2005 5.350 5.550 5.150 5.480 8,500 +0.13(+2.43%)
Oct 21, 2005 5.830 5.900 5.350 5.350 20,000 -0.44(-7.60%)
Oct 20, 2005 5.510 5.950 5.510 5.790 31,400 +0.32(+5.85%)
Oct 19, 2005 5.110 5.600 5.110 5.470 24,400 +0.31(+6.01%)
Oct 18, 2005 5.220 5.250 5.140 5.160 3,800 -0.10(-1.90%)
Oct 17, 2005 4.980 5.260 4.980 5.260 6,600 +0.30(+6.05%)
Oct 14, 2005 4.990 4.990 4.960 4.960 3,000 -0.07(-1.39%)
Oct 13, 2005 5.250 5.250 4.900 5.030 27,000 -0.22(-4.19%)
Oct 12, 2005 5.150 5.300 5.150 5.250 24,200 +0.11(+2.14%)
Oct 11, 2005 5.000 5.150 5.000 5.140 13,300 +0.09(+1.78%)
Oct 10, 2005 5.020 5.050 4.800 5.050 27,500 +0.00(+0.00%)
Oct 07, 2005 4.960 5.050 4.960 5.050 6,000 -0.03(-0.59%)
Oct 06, 2005 5.100 5.110 4.990 5.080 19,800 -0.02(-0.39%)
Oct 05, 2005 4.650 5.150 4.650 5.100 64,500 +0.48(+10.39%)
Oct 04, 2005 4.310 4.800 4.310 4.620 53,600 +0.34(+7.94%)
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.