Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trio-Tech International (NY: TRT )

6.680 -0.070 (-1.04%)
Streaming Delayed Price Updated: 10:29 AM 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 28, 2022 6.900 7.240 6.650 6.750 43,442 -0.24(-3.43%)
Feb 25, 2022 6.570 7.020 6.630 6.990 48,140 +0.40(+6.07%)
Feb 24, 2022 6.350 6.600 6.100 6.590 34,977 +0.22(+3.45%)
Feb 23, 2022 6.695 6.779 6.370 6.370 25,345 -0.20(-3.04%)
Feb 22, 2022 6.690 6.900 6.510 6.570 57,471 -0.18(-2.67%)
Feb 18, 2022 6.750 0 +0.34(+5.30%)
Feb 17, 2022 6.530 6.590 6.400 6.410 27,620 -0.32(-4.75%)
Feb 16, 2022 6.530 6.860 6.380 6.730 44,717 +0.18(+2.75%)
Feb 15, 2022 6.950 6.980 6.380 6.550 137,879 -0.24(-3.53%)
Feb 14, 2022 7.190 7.190 6.500 6.790 117,805 +0.06(+0.89%)
Feb 11, 2022 7.160 7.500 6.651 6.730 124,868 -0.52(-7.17%)
Feb 10, 2022 7.160 7.590 7.010 7.250 74,878 -0.11(-1.49%)
Feb 09, 2022 7.510 7.600 7.200 7.360 105,836 +0.03(+0.41%)
Feb 08, 2022 7.220 7.750 7.030 7.330 86,093 +0.03(+0.41%)
Feb 07, 2022 7.180 7.530 6.870 7.300 75,894 +0.09(+1.25%)
Feb 04, 2022 6.800 7.250 6.640 7.210 79,672 +0.36(+5.26%)
Feb 03, 2022 6.980 6.737 6.850 44,630 -0.31(-4.33%)
Feb 02, 2022 6.940 7.350 6.640 7.160 96,622 +0.26(+3.77%)
Feb 01, 2022 7.050 7.350 6.771 6.900 56,041 -0.08(-1.15%)
Jan 31, 2022 6.330 6.990 6.980 131,182 +0.63(+9.92%)
Jan 28, 2022 6.100 6.550 5.770 6.350 94,168 +0.25(+4.10%)
Jan 27, 2022 6.510 6.620 5.930 6.100 165,790 -0.33(-5.13%)
Jan 26, 2022 7.170 7.170 6.330 6.430 163,893 -0.41(-5.99%)
Jan 25, 2022 6.840 7.040 6.280 6.840 125,850 -0.33(-4.60%)
Jan 24, 2022 6.170 7.290 6.010 7.170 365,460 +0.88(+13.99%)
Jan 21, 2022 6.490 6.900 6.256 6.290 216,612 -0.31(-4.70%)
Jan 20, 2022 6.860 7.138 6.600 6.600 198,355 -0.30(-4.35%)
Jan 19, 2022 7.800 7.880 6.670 6.900 428,425 -0.98(-12.44%)
Jan 18, 2022 8.340 8.450 7.710 7.880 241,520 -0.74(-8.58%)
Jan 14, 2022 8.620 0 -0.33(-3.69%)
Jan 13, 2022 9.040 9.370 8.860 8.950 214,402 +0.05(+0.56%)
Jan 12, 2022 9.900 9.960 8.850 8.900 286,376 -0.70(-7.29%)
Jan 11, 2022 9.350 10.01 8.840 9.600 329,805 +0.13(+1.37%)
Jan 10, 2022 9.760 9.920 9.230 9.470 192,012 -0.48(-4.82%)
Jan 07, 2022 10.40 11.30 9.800 9.950 686,147 -0.39(-3.77%)
Jan 06, 2022 10.11 10.54 9.640 10.34 284,025 +0.13(+1.27%)
Jan 05, 2022 10.56 11.40 10.11 10.21 336,598 -0.49(-4.58%)
Jan 04, 2022 12.34 12.44 10.42 10.70 518,169 -1.74(-13.99%)
Jan 03, 2022 13.43 13.49 12.25 12.44 361,215 -0.99(-7.37%)
Dec 31, 2021 11.81 13.64 11.66 13.43 672,709 +1.67(+14.20%)
Dec 30, 2021 12.19 12.73 11.63 11.76 305,938 -0.43(-3.53%)
Dec 29, 2021 11.46 12.74 11.40 12.19 505,528 +0.62(+5.36%)
Dec 28, 2021 12.60 12.60 11.40 11.57 459,976 -1.05(-8.32%)
Dec 27, 2021 12.49 13.23 11.93 12.62 532,051 +0.08(+0.64%)
Dec 23, 2021 12.82 13.35 11.86 12.54 712,430 -0.28(-2.18%)
Dec 22, 2021 10.91 13.71 10.40 12.82 2,331,509 +1.91(+17.51%)
Dec 21, 2021 9.560 11.15 9.320 10.91 987,982 +1.70(+18.46%)
Dec 20, 2021 9.060 9.420 8.770 9.210 153,836 +0.02(+0.22%)
Dec 17, 2021 8.740 9.490 8.530 9.190 190,166 +0.20(+2.22%)
Dec 16, 2021 9.340 9.850 8.530 8.990 365,777 -0.43(-4.56%)
Dec 15, 2021 8.010 9.600 7.620 9.420 461,482 +1.34(+16.58%)
Dec 14, 2021 8.090 8.260 7.702 8.080 193,819 -0.28(-3.35%)
Dec 13, 2021 8.720 8.900 8.010 8.360 322,067 -0.25(-2.90%)
Dec 10, 2021 9.010 9.360 8.420 8.610 247,479 -0.33(-3.69%)
Dec 09, 2021 9.610 9.720 8.650 8.940 175,236 -0.52(-5.50%)
Dec 08, 2021 9.050 9.690 8.880 9.460 209,215 +0.46(+5.11%)
Dec 07, 2021 8.000 9.370 7.753 9.000 547,498 +1.23(+15.83%)
Dec 06, 2021 7.620 7.980 7.350 7.770 471,917 -0.03(-0.38%)
Dec 03, 2021 8.720 8.720 7.400 7.800 305,695 -0.73(-8.56%)
Dec 02, 2021 8.290 8.790 8.080 8.530 423,057 +0.12(+1.43%)
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.