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 (%)
Feb 28, 2005 3.800 3.800 3.520 3.730 30,400 -0.08(-2.10%)
Feb 25, 2005 3.810 3.810 3.810 3.810 400 -0.04(-1.04%)
Feb 24, 2005 3.850 3.850 3.850 3.850 600 -0.03(-0.77%)
Feb 23, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Feb 22, 2005 4.030 4.040 3.880 3.880 21,400 -0.15(-3.72%)
Feb 18, 2005 3.950 4.050 3.950 4.030 7,300 +0.03(+0.75%)
Feb 17, 2005 3.910 4.000 3.910 4.000 2,200 +0.05(+1.27%)
Feb 16, 2005 3.980 4.000 3.900 3.950 3,800 -0.04(-1.00%)
Feb 15, 2005 4.000 4.000 3.950 3.990 2,900 +0.09(+2.31%)
Feb 14, 2005 3.820 3.900 3.820 3.900 1,800 +0.08(+2.09%)
Feb 11, 2005 3.800 3.820 3.800 3.820 2,500 +0.04(+1.06%)
Feb 10, 2005 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Feb 09, 2005 3.770 3.830 3.750 3.780 4,200 +0.03(+0.80%)
Feb 08, 2005 3.770 3.800 3.750 3.750 5,700 -0.02(-0.53%)
Feb 07, 2005 4.000 4.000 3.770 3.770 28,300 -0.32(-7.82%)
Feb 04, 2005 4.500 4.500 3.720 4.090 51,100 -0.45(-9.91%)
Feb 03, 2005 4.500 4.550 4.500 4.540 3,200 +0.06(+1.34%)
Feb 02, 2005 4.450 4.480 4.450 4.480 900 +0.08(+1.82%)
Feb 01, 2005 4.350 4.440 4.310 4.400 2,500 +0.03(+0.69%)
Jan 31, 2005 4.400 4.420 4.370 4.370 3,800 -0.07(-1.58%)
Jan 28, 2005 4.440 4.440 4.440 4.440 1,000 -0.04(-0.89%)
Jan 27, 2005 4.460 4.480 4.460 4.480 1,300 -0.06(-1.32%)
Jan 26, 2005 4.400 4.540 4.400 4.540 3,900 +0.13(+2.95%)
Jan 25, 2005 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Jan 24, 2005 4.450 4.450 4.410 4.410 1,000 -0.17(-3.71%)
Jan 21, 2005 4.580 4.580 4.500 4.580 1,100 -0.09(-1.93%)
Jan 20, 2005 4.670 4.670 4.670 4.670 1,400 +0.02(+0.43%)
Jan 19, 2005 4.650 4.650 4.650 4.650 200 +0.10(+2.20%)
Jan 18, 2005 4.400 4.550 4.400 4.550 4,100 +0.14(+3.17%)
Jan 14, 2005 4.430 4.430 4.410 4.410 600 -0.05(-1.12%)
Jan 13, 2005 4.450 4.500 4.450 4.460 1,600 -0.04(-0.89%)
Jan 12, 2005 4.500 4.580 4.500 4.500 1,500 -0.09(-1.96%)
Jan 11, 2005 4.650 4.650 4.420 4.590 10,100 -0.13(-2.75%)
Jan 10, 2005 4.750 4.750 4.720 4.720 3,400 -0.03(-0.63%)
Jan 07, 2005 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 06, 2005 4.730 4.750 4.730 4.750 1,600 +0.00(+0.00%)
Jan 05, 2005 4.950 4.950 4.750 4.750 3,800 -0.23(-4.62%)
Jan 04, 2005 4.980 4.990 4.940 4.980 3,800 -0.02(-0.40%)
Jan 03, 2005 5.000 5.000 4.990 5.000 5,600 +0.03(+0.60%)
Dec 31, 2004 4.980 4.990 4.910 4.970 4,000 +0.00(+0.00%)
Dec 30, 2004 4.940 4.970 4.940 4.970 4,600 +0.07(+1.43%)
Dec 29, 2004 4.900 4.900 4.900 4.900 2,500 +0.00(+0.00%)
Dec 28, 2004 4.840 4.900 4.840 4.900 5,000 +0.15(+3.16%)
Dec 27, 2004 4.680 4.750 4.680 4.750 1,000 +0.14(+3.04%)
Dec 23, 2004 4.610 4.610 4.610 4.610 200 -0.04(-0.86%)
Dec 22, 2004 4.700 4.740 4.610 4.650 4,200 +0.05(+1.09%)
Dec 21, 2004 4.800 4.800 4.600 4.600 7,100 -0.25(-5.15%)
Dec 20, 2004 4.850 4.850 4.850 4.850 100 +0.00(+0.00%)
Dec 17, 2004 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 16, 2004 4.950 4.950 4.850 4.850 3,100 -0.10(-2.02%)
Dec 15, 2004 4.950 4.950 4.900 4.950 12,100 +0.04(+0.81%)
Dec 14, 2004 4.900 4.990 4.900 4.910 10,800 -0.04(-0.81%)
Dec 13, 2004 4.900 4.950 4.900 4.950 9,000 +0.07(+1.43%)
Dec 10, 2004 4.800 4.930 4.800 4.880 20,700 -0.01(-0.20%)
Dec 09, 2004 4.950 4.950 4.890 4.890 2,300 -0.04(-0.81%)
Dec 08, 2004 4.950 4.950 4.770 4.930 29,200 +0.23(+4.89%)
Dec 07, 2004 4.500 4.700 4.400 4.700 23,900 +0.20(+4.44%)
Dec 06, 2004 4.500 4.500 4.400 4.500 11,800 -0.05(-1.10%)
Dec 03, 2004 4.600 4.600 4.550 4.550 3,000 -0.05(-1.09%)
Dec 02, 2004 4.550 4.650 4.510 4.600 11,400 +0.05(+1.10%)
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.