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 (%)
Feb 26, 2010 3.940 4.080 3.940 4.050 13,723 +0.03(+0.75%)
Feb 25, 2010 3.870 4.020 3.770 4.020 2,956 +0.00(+0.00%)
Feb 24, 2010 3.900 4.020 3.900 4.020 22,040 +0.02(+0.50%)
Feb 23, 2010 3.760 4.040 3.700 4.000 52,428 +0.20(+5.26%)
Feb 22, 2010 3.720 3.890 3.700 3.800 10,100 +0.00(+0.00%)
Feb 19, 2010 3.800 3.940 3.780 3.800 61,738 +0.00(+0.00%)
Feb 18, 2010 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Feb 17, 2010 3.900 3.900 3.750 3.800 5,100 -0.07(-1.81%)
Feb 16, 2010 3.850 3.980 3.640 3.870 16,700 -0.13(-3.25%)
Feb 11, 2010 3.980 4.000 4.000 4.000 9,100 +0.01(+0.25%)
Feb 10, 2010 3.990 3.990 3.990 3.990 3,100 +0.03(+0.76%)
Feb 09, 2010 3.960 3.960 3.960 3.960 300 -0.03(-0.75%)
Feb 08, 2010 3.870 3.990 3.870 3.990 500 +0.03(+0.76%)
Feb 05, 2010 3.950 3.970 3.900 3.960 3,100 -0.08(-1.86%)
Feb 04, 2010 3.950 4.040 3.920 4.035 2,450 -0.08(-2.06%)
Feb 03, 2010 4.000 4.120 4.000 4.120 2,900 +0.17(+4.30%)
Feb 02, 2010 4.020 4.030 3.920 3.950 5,300 -0.13(-3.19%)
Feb 01, 2010 3.990 4.081 3.900 4.080 34,886 +0.09(+2.26%)
Jan 29, 2010 3.850 3.990 3.750 3.990 4,600 +0.09(+2.31%)
Jan 28, 2010 3.910 3.910 3.900 3.900 3,034 -0.10(-2.50%)
Jan 27, 2010 3.900 4.000 3.900 4.000 3,600 +0.18(+4.71%)
Jan 26, 2010 3.780 3.920 3.720 3.820 8,131 +0.02(+0.53%)
Jan 25, 2010 3.800 3.950 3.600 3.800 19,133 -0.10(-2.56%)
Jan 22, 2010 4.040 4.040 3.900 3.900 4,280 -0.24(-5.80%)
Jan 21, 2010 3.990 4.150 3.990 4.140 3,300 +0.05(+1.22%)
Jan 20, 2010 4.200 4.200 4.050 4.090 5,050 -0.15(-3.54%)
Jan 19, 2010 4.100 4.240 4.060 4.240 5,150 +0.14(+3.41%)
Jan 15, 2010 4.170 4.100 4.100 4.100 1,000 -0.09(-2.15%)
Jan 14, 2010 4.440 4.440 4.050 4.190 19,200 -0.18(-4.01%)
Jan 13, 2010 4.080 4.490 4.070 4.365 44,141 +0.36(+8.85%)
Jan 12, 2010 4.010 4.010 3.700 4.010 14,600 +0.05(+1.26%)
Jan 11, 2010 3.810 4.010 3.810 3.960 55,087 +0.11(+2.86%)
Jan 08, 2010 3.400 4.100 3.400 3.850 28,099 +0.50(+14.93%)
Jan 07, 2010 3.340 3.350 3.340 3.350 300 +0.05(+1.52%)
Jan 06, 2010 3.190 3.390 3.190 3.300 12,000 +0.19(+6.11%)
Jan 05, 2010 3.150 3.150 3.100 3.110 10,400 -0.01(-0.32%)
Jan 04, 2010 3.240 3.240 3.100 3.120 4,300 -0.11(-3.41%)
Dec 31, 2009 3.250 3.230 3.230 3.230 1,600 +0.00(+0.00%)
Dec 30, 2009 3.260 3.300 3.230 3.230 2,200 -0.07(-2.12%)
Dec 29, 2009 2.730 3.510 2.730 3.300 5,476 -0.10(-2.94%)
Dec 28, 2009 3.350 3.400 3.230 3.400 4,500 -0.11(-3.13%)
Dec 24, 2009 3.510 3.510 3.510 3.510 600 +0.01(+0.29%)
Dec 23, 2009 3.220 3.510 3.060 3.500 11,660 +0.10(+2.94%)
Dec 22, 2009 3.220 3.400 3.200 3.400 4,500 +0.10(+3.03%)
Dec 21, 2009 3.330 3.330 3.300 3.300 600 +0.00(+0.00%)
Dec 18, 2009 3.240 3.300 3.200 3.300 10,485 +0.06(+1.85%)
Dec 17, 2009 3.150 3.240 3.110 3.240 600 +0.01(+0.31%)
Dec 16, 2009 3.150 3.230 3.051 3.230 3,200 -0.02(-0.62%)
Dec 14, 2009 3.070 3.250 3.250 3.250 7,300 +0.00(+0.00%)
Dec 11, 2009 3.330 3.350 3.250 3.250 7,680 -0.15(-4.44%)
Dec 10, 2009 3.400 3.460 3.200 3.401 18,825 -0.06(-1.71%)
Dec 09, 2009 3.465 3.470 3.250 3.460 1,500 -0.02(-0.57%)
Dec 08, 2009 3.390 3.480 3.260 3.480 2,360 +0.15(+4.50%)
Dec 07, 2009 3.400 3.450 3.330 3.330 13,729 -0.05(-1.47%)
Dec 04, 2009 3.300 3.500 3.290 3.380 4,400 +0.24(+7.64%)
Dec 03, 2009 3.390 3.390 3.140 3.140 5,431 -0.33(-9.51%)
Dec 02, 2009 3.000 3.470 2.950 3.470 20,375 +0.15(+4.49%)
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.