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, 2017 4.050 4.050 3.850 3.940 8,578 -0.05(-1.25%)
Feb 27, 2017 3.930 3.990 3.830 3.990 19,963 +0.09(+2.31%)
Feb 24, 2017 3.810 3.900 3.725 3.900 8,427 +0.04(+1.04%)
Feb 23, 2017 3.990 3.990 3.860 3.860 3,021 -0.05(-1.28%)
Feb 22, 2017 4.012 4.012 3.910 3.910 8,127 -0.04(-1.01%)
Feb 21, 2017 4.054 4.090 3.940 3.950 8,660 -0.03(-0.75%)
Feb 17, 2017 3.980 3.980 3.980 0 -0.15(-3.63%)
Feb 16, 2017 4.080 4.130 3.924 4.130 16,668 +0.04(+1.03%)
Feb 15, 2017 4.090 4.100 3.952 4.088 21,125 -0.01(-0.30%)
Feb 14, 2017 4.220 4.230 3.900 4.100 29,106 +0.32(+8.42%)
Feb 13, 2017 3.890 4.480 3.780 3.782 151,562 -0.05(-1.26%)
Feb 10, 2017 3.450 4.000 3.432 3.830 101,180 +0.42(+12.16%)
Feb 09, 2017 3.450 3.450 3.415 3.415 692 -0.01(-0.16%)
Feb 08, 2017 3.480 3.480 3.400 3.420 7,442 +0.07(+2.10%)
Feb 07, 2017 3.440 3.440 3.350 3.350 620 +0.03(+0.79%)
Feb 06, 2017 3.324 3.324 3.324 3.324 248 -0.02(-0.49%)
Feb 03, 2017 3.300 3.340 3.300 3.340 285 +0.08(+2.45%)
Feb 02, 2017 3.331 3.350 3.250 3.260 3,859 -0.04(-1.21%)
Jan 31, 2017 3.300 131 -0.10(-2.94%)
Jan 30, 2017 3.400 3.400 3.400 3.400 2,161 +0.06(+1.80%)
Jan 27, 2017 3.308 3.350 3.308 3.340 1,255 +0.06(+1.80%)
Jan 26, 2017 3.420 3.420 3.260 3.281 7,883 -0.13(-3.78%)
Jan 25, 2017 3.396 3.410 3.300 3.410 17,101 +0.02(+0.50%)
Jan 24, 2017 3.400 3.400 3.393 3.393 247 +0.02(+0.69%)
Jan 23, 2017 3.340 3.380 3.340 3.370 2,720 -0.06(-1.76%)
Jan 20, 2017 3.410 3.450 3.340 3.430 10,365 +0.10(+3.02%)
Jan 19, 2017 3.460 3.460 3.330 3.330 635 -0.04(-1.15%)
Jan 18, 2017 3.350 3.414 3.350 3.369 8,572 +0.03(+1.03%)
Jan 17, 2017 3.340 3.340 3.334 3.334 1,743 -0.01(-0.17%)
Jan 13, 2017 3.340 3.340 3.340 0 +0.06(+1.83%)
Jan 12, 2017 3.290 3.290 3.280 3.280 323 +0.00(+0.08%)
Jan 11, 2017 3.283 3.283 3.277 3.277 3,725 +0.02(+0.54%)
Jan 10, 2017 3.290 3.290 3.260 3.260 712 +0.01(+0.30%)
Jan 09, 2017 3.310 3.340 3.250 3.250 3,362 -0.05(-1.66%)
Jan 06, 2017 3.445 3.450 3.300 3.305 7,717 +0.01(+0.15%)
Jan 05, 2017 3.310 3.340 3.300 3.300 5,414 +0.00(+0.00%)
Jan 04, 2017 3.312 3.349 3.300 3.300 3,513 +0.00(+0.00%)
Jan 03, 2017 3.350 3.350 3.300 3.300 9,262 -0.02(-0.50%)
Dec 30, 2016 3.317 3.317 3.317 0 +0.01(+0.19%)
Dec 29, 2016 3.310 3.310 3.310 3.310 909 -0.02(-0.59%)
Dec 28, 2016 3.250 3.332 3.250 3.330 530 +0.13(+4.06%)
Dec 27, 2016 3.340 3.340 3.200 3.200 12,705 -0.12(-3.61%)
Dec 23, 2016 3.320 3.320 3.320 0 +0.00(+0.00%)
Dec 22, 2016 3.320 3.320 3.320 3.320 200 +0.04(+1.22%)
Dec 21, 2016 3.340 3.340 3.280 3.280 201 -0.03(-0.91%)
Dec 20, 2016 3.320 3.320 3.310 3.310 263 +0.01(+0.30%)
Dec 19, 2016 3.300 3.340 3.300 3.300 7,150 +0.00(+0.00%)
Dec 16, 2016 3.309 3.310 3.300 3.300 605 +0.00(+0.00%)
Dec 15, 2016 3.340 3.340 3.300 3.300 1,010 -0.03(-0.90%)
Dec 14, 2016 3.350 3.410 3.300 3.330 1,133 -0.04(-1.05%)
Dec 13, 2016 3.375 3.375 3.300 3.365 1,097 +0.02(+0.46%)
Dec 12, 2016 3.380 3.461 3.350 3.350 3,651 -0.00(-0.10%)
Dec 09, 2016 3.270 3.353 3.270 3.353 2,756 +0.08(+2.55%)
Dec 08, 2016 3.430 3.440 3.270 3.270 4,349 +0.01(+0.31%)
Dec 07, 2016 3.280 3.400 3.260 3.260 5,447 -0.05(-1.51%)
Dec 06, 2016 3.450 3.450 3.310 3.310 5,973 -0.16(-4.74%)
Dec 05, 2016 3.370 3.475 3.370 3.475 5,342 -0.01(-0.15%)
Dec 02, 2016 3.440 3.480 3.390 3.480 1,734 -0.06(-1.69%)
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.