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 27, 2009 1.310 1.400 1.300 1.400 0 +0.02(+1.45%)
Feb 26, 2009 1.280 1.440 1.280 1.380 20,070 +0.13(+10.40%)
Feb 25, 2009 1.200 1.260 1.200 1.250 1,300 +0.06(+5.04%)
Feb 24, 2009 1.250 1.350 1.100 1.190 29,715 +0.00(+0.00%)
Feb 23, 2009 1.270 1.300 1.180 1.190 13,206 -0.08(-6.30%)
Feb 20, 2009 1.201 1.270 1.200 1.270 0 +0.02(+1.59%)
Feb 19, 2009 1.240 1.300 1.200 1.250 27,137 +0.05(+4.18%)
Feb 18, 2009 1.280 1.320 1.200 1.200 46,200 -0.05(-4.00%)
Feb 17, 2009 1.510 1.510 1.160 1.250 19,500 -0.11(-8.09%)
Feb 13, 2009 1.500 1.500 1.300 1.360 16,500 +0.01(+0.74%)
Feb 12, 2009 1.410 1.490 1.300 1.350 20,833 -0.10(-6.90%)
Feb 11, 2009 1.400 1.450 1.400 1.450 900 +0.05(+3.56%)
Feb 10, 2009 1.400 1.440 1.350 1.400 22,700 -0.06(-4.10%)
Feb 09, 2009 1.430 1.580 1.430 1.460 24,500 +0.04(+2.82%)
Feb 06, 2009 1.550 1.610 1.410 1.420 0 -0.17(-10.69%)
Feb 05, 2009 1.600 1.600 1.590 1.590 2,300 -0.01(-0.63%)
Feb 04, 2009 1.610 1.690 1.550 1.600 58,600 -0.10(-5.88%)
Feb 03, 2009 1.650 1.700 1.650 1.700 1,400 +0.09(+5.59%)
Feb 02, 2009 1.660 1.690 1.600 1.610 9,100 -0.02(-1.23%)
Jan 30, 2009 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 29, 2009 1.680 1.740 1.560 1.630 6,500 -0.12(-6.86%)
Jan 28, 2009 1.700 1.750 1.700 1.750 1,050 +0.10(+5.94%)
Jan 27, 2009 1.790 1.790 1.652 1.652 3,075 -0.04(-2.25%)
Jan 26, 2009 1.700 1.750 1.660 1.690 8,100 +0.06(+3.68%)
Jan 23, 2009 1.670 1.750 1.600 1.630 11,752 -0.07(-4.12%)
Jan 22, 2009 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 21, 2009 1.750 1.880 1.680 1.700 9,005 -0.10(-5.56%)
Jan 20, 2009 1.800 1.890 1.800 1.800 5,400 -0.05(-2.70%)
Jan 16, 2009 1.920 1.920 1.850 1.850 0 -0.14(-7.04%)
Jan 15, 2009 1.800 1.990 1.800 1.990 600 +0.21(+11.80%)
Jan 14, 2009 1.930 1.940 1.760 1.780 9,520 -0.25(-12.32%)
Jan 13, 2009 2.010 2.110 2.000 2.030 6,700 -0.08(-3.79%)
Jan 12, 2009 2.070 2.420 2.000 2.110 19,800 +0.10(+4.98%)
Jan 09, 2009 2.100 2.120 2.010 2.010 3,400 -0.03(-1.47%)
Jan 08, 2009 2.170 2.170 2.000 2.040 18,300 -0.04(-1.92%)
Jan 07, 2009 1.970 2.110 1.965 2.080 11,203 +0.18(+9.47%)
Jan 06, 2009 1.800 1.980 1.800 1.900 4,700 +0.11(+6.15%)
Jan 05, 2009 1.880 1.890 1.780 1.790 10,500 -0.10(-5.29%)
Jan 02, 2009 1.900 1.900 1.780 1.890 0 +0.13(+7.39%)
Jan 01, 2009 1.660 1.800 1.660 1.760 0 +0.00(+0.00%)
Dec 31, 2008 1.660 1.800 1.660 1.760 4,229 +0.10(+5.83%)
Dec 30, 2008 1.650 1.690 1.639 1.663 5,283 +0.02(+1.09%)
Dec 29, 2008 1.620 1.645 1.550 1.645 4,236 -0.04(-2.61%)
Dec 26, 2008 1.630 1.760 1.600 1.689 0 +0.05(+2.99%)
Dec 24, 2008 1.570 1.680 1.570 1.640 1,940 +0.10(+6.49%)
Dec 23, 2008 1.669 1.669 1.500 1.540 7,605 -0.10(-6.10%)
Dec 22, 2008 1.760 1.800 1.600 1.640 10,000 -0.20(-10.87%)
Dec 19, 2008 1.750 1.850 1.750 1.840 600 -0.01(-0.54%)
Dec 18, 2008 1.750 1.850 1.750 1.850 4,200 +0.10(+5.71%)
Dec 17, 2008 1.760 1.850 1.720 1.750 13,910 +0.05(+2.94%)
Dec 16, 2008 1.900 1.900 1.700 1.700 11,169 -0.12(-6.59%)
Dec 15, 2008 1.850 1.980 1.820 1.820 8,904 -0.11(-5.70%)
Dec 12, 2008 1.842 1.930 1.840 1.930 0 +0.00(+0.00%)
Dec 11, 2008 1.848 1.940 1.840 1.930 2,225 -0.02(-1.03%)
Dec 10, 2008 1.900 2.070 1.900 1.950 10,800 +0.08(+4.28%)
Dec 09, 2008 1.820 1.950 1.820 1.870 8,700 +0.07(+3.89%)
Dec 08, 2008 1.950 1.950 1.800 1.800 3,219 -0.05(-2.70%)
Dec 05, 2008 1.800 1.880 1.790 1.850 0 +0.06(+3.62%)
Dec 04, 2008 1.840 1.840 1.770 1.785 2,445 -0.06(-3.49%)
Dec 03, 2008 1.820 1.900 1.820 1.850 840 +0.04(+2.21%)
Dec 02, 2008 1.850 1.940 1.810 1.810 2,850 -0.03(-1.63%)
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.