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%)
Streaming Delayed Price Updated: 12:37 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, 2018 2.510 2.710 2.460 2.460 42,600 -0.05(-1.99%)
Dec 28, 2018 2.540 2.585 2.510 2.510 27,800 +0.00(+0.00%)
Dec 27, 2018 2.710 2.728 2.510 2.510 44,249 -0.23(-8.39%)
Dec 26, 2018 2.730 2.791 2.720 2.740 50,585 +0.01(+0.37%)
Dec 24, 2018 2.900 2.900 2.710 2.730 14,500 -0.13(-4.55%)
Dec 21, 2018 2.910 2.910 2.850 2.860 14,400 -0.08(-2.72%)
Dec 20, 2018 2.930 2.950 2.920 2.940 6,859 +0.01(+0.34%)
Dec 19, 2018 3.000 3.000 2.930 2.930 18,553 -0.09(-2.98%)
Dec 18, 2018 2.950 3.020 2.950 3.020 2,452 +0.00(+0.00%)
Dec 17, 2018 3.240 3.240 3.015 3.020 26,832 -0.23(-7.08%)
Dec 14, 2018 3.340 3.370 3.250 3.250 4,300 -0.13(-3.85%)
Dec 13, 2018 3.410 3.410 3.380 3.380 1,340 -0.09(-2.59%)
Dec 12, 2018 3.580 3.580 3.410 3.470 9,910 -0.11(-3.07%)
Dec 11, 2018 3.628 3.628 3.580 3.580 3,634 -0.05(-1.38%)
Dec 10, 2018 3.710 3.710 3.610 3.630 2,009 -0.14(-3.71%)
Dec 07, 2018 3.770 3.770 3.770 3.770 100 +0.16(+4.43%)
Dec 06, 2018 3.675 3.675 3.610 3.610 6,399 -0.14(-3.73%)
Dec 04, 2018 3.650 3.750 3.650 3.750 3,900 +0.08(+2.18%)
Dec 03, 2018 3.620 3.670 3.620 3.670 2,129 +0.06(+1.66%)
Nov 30, 2018 3.650 3.670 3.610 3.610 8,300 -0.06(-1.63%)
Nov 29, 2018 3.640 3.670 3.620 3.670 3,180 +0.03(+0.82%)
Nov 28, 2018 3.580 3.720 3.580 3.640 1,686 +0.04(+1.11%)
Nov 27, 2018 3.590 3.656 3.590 3.600 2,398 -0.03(-0.83%)
Nov 26, 2018 3.610 3.640 3.610 3.630 1,539 +0.03(+0.83%)
Nov 23, 2018 3.640 3.640 3.600 3.600 500 +0.01(+0.36%)
Nov 21, 2018 3.587 3.587 3.587 0 +0.02(+0.48%)
Nov 20, 2018 3.580 3.658 3.570 3.570 2,579 -0.05(-1.31%)
Nov 19, 2018 3.730 3.730 3.610 3.618 1,785 -0.07(-1.96%)
Nov 16, 2018 3.570 3.690 3.570 3.690 1,200 +0.07(+1.87%)
Nov 15, 2018 3.530 3.622 3.530 3.622 5,213 -0.02(-0.49%)
Nov 14, 2018 3.880 3.880 3.630 3.640 32,638 -0.19(-4.96%)
Nov 13, 2018 4.000 4.000 3.800 3.830 29,571 -0.37(-8.81%)
Nov 12, 2018 4.300 4.300 4.180 4.200 4,104 -0.16(-3.67%)
Nov 09, 2018 4.300 4.370 4.300 4.360 1,400 +0.01(+0.23%)
Nov 08, 2018 4.340 4.360 4.330 4.350 4,538 -0.00(-0.03%)
Nov 07, 2018 4.410 4.410 4.351 4.351 3,826 -0.06(-1.34%)
Nov 06, 2018 4.410 4.420 4.241 4.410 651 +0.11(+2.56%)
Nov 05, 2018 4.360 4.380 4.180 4.300 6,369 -0.02(-0.46%)
Nov 02, 2018 4.410 4.410 4.320 4.320 3,700 -0.04(-0.92%)
Nov 01, 2018 4.270 4.377 4.240 4.360 6,224 +0.15(+3.59%)
Oct 31, 2018 4.255 4.289 4.180 4.209 7,149 +0.03(+0.69%)
Oct 30, 2018 4.221 4.232 4.165 4.180 2,700 -0.03(-0.71%)
Oct 29, 2018 4.449 4.449 4.210 4.210 6,246 -0.13(-3.00%)
Oct 26, 2018 4.250 4.340 4.150 4.340 16,100 +0.07(+1.64%)
Oct 25, 2018 4.285 4.489 4.270 4.270 9,161 +0.00(+0.00%)
Oct 24, 2018 4.459 4.459 4.260 4.270 3,779 -0.01(-0.23%)
Oct 23, 2018 4.350 4.450 4.280 4.280 4,015 -0.19(-4.25%)
Oct 22, 2018 4.346 4.470 4.346 4.470 2,337 +0.12(+2.76%)
Oct 19, 2018 4.410 4.410 4.320 4.350 5,300 -0.09(-2.10%)
Oct 18, 2018 4.400 4.476 4.380 4.443 1,313 -0.02(-0.49%)
Oct 17, 2018 4.500 4.500 4.465 4.465 1,492 +0.01(+0.34%)
Oct 16, 2018 4.382 4.466 4.100 4.450 3,827 +0.00(+0.00%)
Oct 15, 2018 4.610 4.610 4.400 4.450 4,043 -0.20(-4.30%)
Oct 12, 2018 4.610 4.660 4.610 4.650 5,800 +0.09(+1.97%)
Oct 11, 2018 4.360 4.560 4.291 4.560 15,198 +0.16(+3.64%)
Oct 10, 2018 4.500 4.528 4.400 4.400 14,384 -0.08(-1.79%)
Oct 09, 2018 4.580 4.609 4.470 4.480 7,109 -0.13(-2.85%)
Oct 08, 2018 4.720 4.720 4.570 4.611 7,955 -0.12(-2.51%)
Oct 05, 2018 4.620 4.730 4.570 4.730 10,700 +0.08(+1.72%)
Oct 04, 2018 4.753 4.800 4.650 4.650 15,002 -0.14(-2.92%)
Oct 03, 2018 4.690 4.933 4.690 4.790 58,145 +0.11(+2.35%)
Oct 02, 2018 4.650 4.688 4.650 4.680 5,397 +0.01(+0.28%)
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.