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 26, 2021 5.250 5.400 5.000 5.390 82,100 +0.09(+1.70%)
Feb 25, 2021 5.910 5.910 5.220 5.300 61,988 -0.47(-8.15%)
Feb 24, 2021 5.480 6.000 5.480 5.770 169,673 +0.27(+4.91%)
Feb 23, 2021 5.270 5.750 4.750 5.500 287,306 +0.16(+3.00%)
Feb 22, 2021 5.580 5.618 5.180 5.340 194,332 +0.07(+1.33%)
Feb 19, 2021 5.440 5.740 5.030 5.270 101,200 -0.13(-2.41%)
Feb 18, 2021 4.770 6.410 4.610 5.400 992,851 +0.42(+8.43%)
Feb 17, 2021 5.400 5.400 4.850 4.980 86,334 -0.36(-6.74%)
Feb 16, 2021 5.500 5.610 5.130 5.340 120,978 -0.36(-6.32%)
Feb 12, 2021 5.410 6.150 5.116 5.700 429,500 -0.48(-7.77%)
Feb 11, 2021 5.130 7.500 4.880 6.180 1,796,508 +1.12(+22.13%)
Feb 10, 2021 5.120 5.120 4.920 5.060 4,281 -0.06(-1.17%)
Feb 09, 2021 5.200 5.350 4.960 5.120 16,986 -0.02(-0.39%)
Feb 08, 2021 4.820 5.160 4.800 5.140 37,866 +0.18(+3.63%)
Feb 05, 2021 4.800 5.000 4.790 4.960 28,500 +0.16(+3.33%)
Feb 04, 2021 4.800 4.850 4.700 4.800 13,769 +0.00(+0.00%)
Feb 03, 2021 4.869 4.869 4.784 4.800 11,643 +0.06(+1.27%)
Feb 02, 2021 4.810 4.810 4.740 4.740 7,883 +0.02(+0.42%)
Feb 01, 2021 5.140 5.260 4.660 4.720 36,047 -0.18(-3.67%)
Jan 29, 2021 4.630 5.600 4.550 4.900 174,400 +0.35(+7.69%)
Jan 28, 2021 4.810 4.840 4.513 4.550 14,289 -0.24(-5.01%)
Jan 27, 2021 4.680 4.790 4.603 4.790 12,323 +0.05(+1.16%)
Jan 26, 2021 4.550 4.850 4.550 4.735 13,812 +0.14(+2.93%)
Jan 25, 2021 4.880 4.920 4.410 4.600 42,980 -0.32(-6.50%)
Jan 22, 2021 4.660 5.000 4.615 4.920 66,700 +0.37(+8.16%)
Jan 21, 2021 4.277 4.590 4.277 4.549 13,485 +0.10(+2.22%)
Jan 20, 2021 4.553 4.553 4.450 4.450 9,807 -0.09(-1.98%)
Jan 19, 2021 4.670 4.670 4.340 4.540 29,644 -0.10(-2.09%)
Jan 15, 2021 4.248 4.680 4.230 4.637 90,500 +0.44(+10.40%)
Jan 14, 2021 4.290 4.290 4.170 4.200 6,915 -0.06(-1.40%)
Jan 13, 2021 4.241 4.290 4.170 4.260 3,067 +0.15(+3.64%)
Jan 12, 2021 4.000 4.280 3.950 4.110 16,879 -0.11(-2.61%)
Jan 11, 2021 4.410 4.410 4.050 4.220 43,370 -0.14(-3.21%)
Jan 08, 2021 4.280 4.390 4.120 4.360 27,100 +0.07(+1.63%)
Jan 07, 2021 4.180 4.440 4.180 4.290 63,213 +0.16(+3.87%)
Jan 06, 2021 4.000 4.200 4.000 4.130 10,919 +0.06(+1.47%)
Jan 05, 2021 4.080 4.200 4.070 4.070 22,189 +0.04(+1.06%)
Jan 04, 2021 3.960 4.055 3.892 4.027 19,484 +0.07(+1.66%)
Dec 31, 2020 3.962 3.962 3.962 16,135 +0.15(+3.98%)
Dec 30, 2020 4.000 4.100 3.810 3.810 16,135 -0.05(-1.30%)
Dec 29, 2020 3.850 4.005 3.830 3.860 5,734 +0.05(+1.31%)
Dec 28, 2020 4.100 4.100 3.800 3.810 19,480 -0.12(-3.05%)
Dec 24, 2020 3.940 3.940 3.862 3.930 2,600 +0.16(+4.24%)
Dec 23, 2020 3.750 3.900 3.680 3.770 15,937 +0.01(+0.27%)
Dec 22, 2020 3.730 3.891 3.730 3.760 4,723 -0.04(-1.05%)
Dec 21, 2020 3.720 3.970 3.720 3.800 17,927 +0.05(+1.33%)
Dec 18, 2020 3.910 3.938 3.750 3.750 29,900 -0.16(-4.09%)
Dec 17, 2020 4.190 4.260 3.870 3.910 28,590 -0.33(-7.79%)
Dec 16, 2020 3.923 4.680 3.884 4.240 189,157 +0.41(+10.71%)
Dec 15, 2020 3.920 3.920 3.775 3.830 7,381 +0.08(+2.13%)
Dec 14, 2020 3.930 3.930 3.750 3.750 1,240 +0.00(+0.00%)
Dec 11, 2020 3.810 3.810 3.750 3.750 2,100 -0.06(-1.57%)
Dec 10, 2020 3.800 3.810 3.770 3.810 913 -0.08(-2.06%)
Dec 09, 2020 3.790 3.960 3.780 3.890 1,774 +0.16(+4.29%)
Dec 08, 2020 3.770 3.960 3.719 3.730 4,628 -0.09(-2.36%)
Dec 07, 2020 4.000 4.000 3.820 3.820 6,355 +0.07(+1.87%)
Dec 04, 2020 3.830 3.935 3.750 3.750 6,900 -0.13(-3.35%)
Dec 03, 2020 4.050 4.050 3.870 3.880 2,582 +0.02(+0.48%)
Dec 02, 2020 3.821 3.930 3.821 3.862 2,085 -0.05(-1.24%)
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.