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: 4:10 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 (%)
Dec 31, 2014 2.940 2.910 2.910 2.910 3,800 -0.03(-1.02%)
Dec 30, 2014 2.940 2.940 2.940 2.940 1,822 -0.09(-3.00%)
Dec 29, 2014 2.930 3.031 2.930 3.031 1,575 +0.10(+3.45%)
Dec 26, 2014 2.940 2.940 2.920 2.930 7,300 +0.01(+0.34%)
Dec 24, 2014 2.920 2.920 2.920 2.920 400 +0.00(+0.00%)
Dec 23, 2014 3.120 3.124 2.920 2.920 6,264 -0.06(-1.91%)
Dec 22, 2014 2.910 2.980 2.910 2.977 2,200 +0.03(+0.91%)
Dec 19, 2014 2.910 2.950 2.910 2.950 2,770 -0.02(-0.67%)
Dec 18, 2014 2.940 3.120 2.940 2.970 3,795 -0.05(-1.54%)
Dec 17, 2014 2.910 3.050 2.910 3.017 473 +0.11(+3.66%)
Dec 16, 2014 2.900 2.940 2.900 2.910 1,987 -0.04(-1.36%)
Dec 15, 2014 2.992 2.992 2.950 2.950 1,915 -0.13(-4.22%)
Dec 12, 2014 2.900 3.250 2.900 3.080 6,553 +0.08(+2.67%)
Dec 11, 2014 3.050 3.050 2.995 3.000 23,351 +0.05(+1.69%)
Dec 10, 2014 2.900 3.040 2.900 2.950 660 -0.03(-1.00%)
Dec 09, 2014 2.910 2.980 2.880 2.980 8,499 -0.01(-0.33%)
Dec 08, 2014 2.990 3.064 2.970 2.990 9,251 -0.22(-6.86%)
Dec 05, 2014 3.060 3.210 3.040 3.210 6,212 -0.01(-0.31%)
Dec 04, 2014 3.180 3.220 3.180 3.220 1,100 -0.03(-0.92%)
Dec 03, 2014 2.950 3.480 2.910 3.250 39,315 +0.31(+10.54%)
Dec 02, 2014 3.120 3.130 2.890 2.940 8,425 -0.10(-3.29%)
Dec 01, 2014 3.090 3.090 3.040 3.040 546 -0.07(-2.33%)
Nov 28, 2014 3.118 3.118 3.112 3.112 2,369 +0.06(+2.05%)
Nov 26, 2014 3.010 3.050 3.050 3.050 3,100 +0.02(+0.66%)
Nov 25, 2014 3.030 3.030 3.030 3.030 509 -0.07(-2.26%)
Nov 24, 2014 3.040 3.100 3.040 3.100 1,290 -0.04(-1.27%)
Nov 21, 2014 3.066 3.140 2.970 3.140 9,732 +0.11(+3.63%)
Nov 20, 2014 3.030 3.100 3.030 3.030 7,245 -0.02(-0.59%)
Nov 19, 2014 3.250 3.250 3.048 3.048 5,418 -0.05(-1.71%)
Nov 18, 2014 3.400 3.430 3.040 3.101 33,157 -0.42(-11.91%)
Nov 13, 2014 3.570 3.520 3.520 3.520 7,300 -0.12(-3.29%)
Nov 12, 2014 3.450 3.790 3.450 3.640 4,845 +0.21(+6.12%)
Nov 11, 2014 3.620 3.620 3.430 3.430 1,108 -0.01(-0.39%)
Nov 10, 2014 3.443 3.443 3.443 3.443 516 -0.03(-0.77%)
Nov 07, 2014 3.470 3.470 3.470 3.470 303 -0.03(-0.86%)
Nov 06, 2014 3.580 3.710 3.500 3.500 6,978 -0.12(-3.31%)
Nov 05, 2014 3.530 3.620 3.330 3.620 16,165 +0.09(+2.55%)
Nov 04, 2014 3.656 3.680 3.510 3.530 14,680 -0.21(-5.61%)
Nov 03, 2014 3.810 3.810 3.720 3.740 1,526 -0.11(-2.86%)
Oct 31, 2014 3.849 3.850 3.849 3.850 2,625 -0.01(-0.23%)
Oct 30, 2014 3.650 3.859 3.650 3.859 2,264 +0.06(+1.54%)
Oct 29, 2014 3.830 3.820 3.820 3.800 3,020 -0.02(-0.52%)
Oct 28, 2014 3.650 3.820 3.650 3.820 1,685 +0.11(+2.96%)
Oct 24, 2014 3.610 3.710 3.710 3.710 13,400 +0.05(+1.37%)
Oct 23, 2014 3.723 3.860 3.630 3.660 8,534 -0.10(-2.66%)
Oct 22, 2014 3.850 3.860 3.760 3.760 33,300 -0.05(-1.31%)
Oct 21, 2014 3.850 3.860 3.781 3.810 6,341 -0.04(-1.04%)
Oct 20, 2014 3.850 3.860 3.850 3.850 3,665 +0.00(+0.05%)
Oct 17, 2014 3.850 3.850 3.848 3.848 334 +0.03(+0.74%)
Oct 16, 2014 3.760 3.850 3.660 3.820 6,089 +0.19(+5.22%)
Oct 15, 2014 3.630 3.740 3.550 3.630 7,449 -0.11(-2.93%)
Oct 14, 2014 3.849 3.850 3.738 3.740 2,368 -0.08(-2.17%)
Oct 13, 2014 3.870 3.870 3.720 3.823 3,987 -0.05(-1.21%)
Oct 10, 2014 3.840 3.990 3.683 3.870 6,885 +0.01(+0.26%)
Oct 09, 2014 3.590 3.900 3.480 3.860 20,954 +0.31(+8.73%)
Oct 08, 2014 3.500 4.230 3.400 3.550 96,203 +0.27(+8.23%)
Oct 07, 2014 3.230 3.290 3.200 3.280 2,516 +0.01(+0.31%)
Oct 06, 2014 3.410 3.496 3.260 3.270 18,346 -0.15(-4.39%)
Oct 03, 2014 3.660 3.770 3.420 3.420 4,795 -0.04(-1.16%)
Oct 02, 2014 3.700 3.650 3.460 3.460 4,049 -0.19(-5.21%)
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.