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, 2023 4.559 4.559 4.500 4.500 3,228 -0.01(-0.22%)
Feb 27, 2023 4.590 4.600 4.460 4.510 7,726 -0.01(-0.21%)
Feb 24, 2023 4.460 4.520 4.450 4.520 2,916 -0.00(-0.01%)
Feb 23, 2023 4.460 4.520 4.450 4.520 1,479 +0.08(+1.84%)
Feb 22, 2023 4.426 4.450 4.390 4.438 6,605 +0.03(+0.64%)
Feb 21, 2023 4.420 4.540 4.380 4.410 3,569 -0.02(-0.45%)
Feb 17, 2023 4.400 4.432 4.400 4.430 1,708 -0.07(-1.55%)
Feb 16, 2023 4.420 4.500 4.420 4.500 2,177 +0.02(+0.44%)
Feb 15, 2023 4.500 4.510 4.280 4.480 16,089 -0.04(-0.85%)
Feb 14, 2023 4.531 4.550 4.500 4.518 3,311 +0.00(+0.07%)
Feb 13, 2023 4.400 4.620 4.400 4.515 10,728 -0.03(-0.55%)
Feb 10, 2023 4.700 4.700 4.350 4.540 61,393 -0.41(-8.34%)
Feb 09, 2023 5.150 5.150 4.953 4.953 3,778 -0.15(-2.88%)
Feb 08, 2023 5.050 5.240 5.050 5.100 5,806 +0.02(+0.40%)
Feb 07, 2023 5.080 5.080 5.080 5.080 336 -0.16(-3.06%)
Feb 06, 2023 5.080 5.240 5.080 5.240 5,245 +0.02(+0.38%)
Feb 03, 2023 5.170 5.250 5.160 5.220 2,347 -0.03(-0.57%)
Feb 02, 2023 5.150 5.250 5.130 5.250 4,987 +0.10(+1.94%)
Feb 01, 2023 5.120 5.150 5.080 5.150 4,686 +0.00(+0.00%)
Jan 31, 2023 5.190 5.190 5.000 5.150 13,363 +0.01(+0.19%)
Jan 30, 2023 4.840 5.150 4.840 5.140 2,478 +0.14(+2.80%)
Jan 27, 2023 4.700 5.020 4.700 5.000 22,857 +0.20(+4.17%)
Jan 26, 2023 4.730 4.800 4.680 4.800 6,877 +0.07(+1.48%)
Jan 25, 2023 4.780 4.780 4.680 4.730 6,190 -0.05(-1.05%)
Jan 24, 2023 4.865 4.893 4.686 4.780 5,325 -0.04(-0.83%)
Jan 23, 2023 4.720 4.940 4.680 4.820 9,400 +0.14(+2.99%)
Jan 20, 2023 4.690 4.690 4.603 4.680 1,663 -0.01(-0.21%)
Jan 19, 2023 4.518 4.690 4.518 4.690 13,191 +0.21(+4.69%)
Jan 18, 2023 4.605 4.660 4.470 4.480 6,041 -0.09(-1.97%)
Jan 17, 2023 4.565 4.640 4.455 4.570 7,429 -0.08(-1.72%)
Jan 13, 2023 4.550 4.650 4.550 4.650 793 +0.09(+1.97%)
Jan 12, 2023 4.600 4.750 4.530 4.560 7,087 +0.00(+0.00%)
Jan 11, 2023 4.636 4.636 4.463 4.560 2,613 -0.07(-1.46%)
Jan 10, 2023 4.620 4.640 4.460 4.628 13,612 +0.15(+3.26%)
Jan 09, 2023 4.600 4.600 4.430 4.481 2,985 -0.03(-0.63%)
Jan 06, 2023 4.430 4.534 4.430 4.510 3,190 +0.03(+0.67%)
Jan 05, 2023 4.350 4.490 4.350 4.480 2,151 +0.05(+1.01%)
Jan 04, 2023 4.446 4.450 4.400 4.435 1,991 +0.08(+1.95%)
Jan 03, 2023 4.520 4.650 4.350 4.350 1,362 -0.15(-3.34%)
Dec 30, 2022 4.610 4.670 4.430 4.500 9,924 -0.17(-3.64%)
Dec 29, 2022 4.400 4.694 4.359 4.670 12,766 +0.32(+7.36%)
Dec 28, 2022 4.350 4.435 4.300 4.350 12,791 -0.01(-0.23%)
Dec 27, 2022 4.717 4.804 4.280 4.360 27,271 -0.22(-4.83%)
Dec 23, 2022 4.700 4.700 4.550 4.581 13,106 -0.23(-4.76%)
Dec 22, 2022 4.690 4.810 4.550 4.810 1,158 +0.23(+5.02%)
Dec 21, 2022 4.580 4.810 4.580 4.580 6,685 -0.02(-0.43%)
Dec 20, 2022 4.630 4.795 4.580 4.600 5,293 +0.00(+0.00%)
Dec 19, 2022 4.680 4.790 4.600 4.600 6,229 -0.23(-4.76%)
Dec 16, 2022 4.670 5.000 4.670 4.830 4,153 +0.15(+3.21%)
Dec 15, 2022 4.780 4.850 4.670 4.680 12,316 -0.10(-2.09%)
Dec 14, 2022 4.928 4.991 4.780 4.780 3,700 -0.11(-2.25%)
Dec 13, 2022 4.780 5.010 4.780 4.890 4,208 -0.15(-2.98%)
Dec 12, 2022 4.740 5.150 4.670 5.040 27,833 +0.24(+5.00%)
Dec 09, 2022 4.750 4.800 4.725 4.800 2,225 +0.06(+1.20%)
Dec 08, 2022 4.670 4.807 4.670 4.743 4,089 -0.05(-0.98%)
Dec 07, 2022 4.660 4.821 4.660 4.790 2,355 +0.06(+1.20%)
Dec 06, 2022 5.100 5.100 4.680 4.733 24,486 -0.26(-5.15%)
Dec 05, 2022 4.950 5.190 4.950 4.990 8,276 -0.21(-4.04%)
Dec 02, 2022 4.960 5.200 4.850 5.200 34,023 +0.16(+3.17%)
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.