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 (%)
Mar 31, 2008 6.450 6.450 5.870 6.350 18,200 +0.00(+0.00%)
Mar 28, 2008 6.330 6.440 6.120 6.350 22,275 +0.10(+1.60%)
Mar 27, 2008 5.990 6.250 5.900 6.250 11,000 +0.26(+4.34%)
Mar 26, 2008 5.900 5.990 5.780 5.990 11,700 +0.11(+1.87%)
Mar 25, 2008 5.750 5.880 5.650 5.880 10,700 +0.05(+0.86%)
Mar 24, 2008 5.860 5.890 5.750 5.830 10,400 +0.08(+1.39%)
Mar 21, 2008 5.680 5.890 5.551 5.750 6,900 +0.00(+0.00%)
Mar 20, 2008 5.680 5.890 5.551 5.750 6,900 +0.04(+0.70%)
Mar 19, 2008 5.650 5.900 5.650 5.710 15,100 -0.08(-1.38%)
Mar 18, 2008 5.740 5.800 5.620 5.790 16,500 +0.19(+3.39%)
Mar 17, 2008 5.620 5.750 5.530 5.600 42,650 +0.03(+0.54%)
Mar 14, 2008 5.940 5.960 5.570 5.570 43,200 -0.23(-3.97%)
Mar 13, 2008 5.710 5.930 5.400 5.800 23,300 +0.11(+1.93%)
Mar 12, 2008 5.440 5.780 5.400 5.690 25,750 +0.19(+3.45%)
Mar 11, 2008 5.580 5.650 5.400 5.500 31,550 +0.07(+1.29%)
Mar 10, 2008 5.580 5.680 5.430 5.430 30,130 -0.20(-3.55%)
Mar 07, 2008 5.600 5.660 5.530 5.630 20,900 +0.01(+0.18%)
Mar 06, 2008 5.680 5.690 5.500 5.620 26,680 -0.02(-0.35%)
Mar 05, 2008 5.400 5.640 5.370 5.640 23,700 +0.27(+5.03%)
Mar 04, 2008 5.390 5.490 5.250 5.370 31,500 +0.02(+0.37%)
Mar 03, 2008 5.330 5.500 5.060 5.350 16,945 +0.07(+1.42%)
Feb 29, 2008 6.250 6.250 5.100 5.275 127,443 -0.93(-14.92%)
Feb 28, 2008 6.600 6.690 6.170 6.200 46,549 -0.40(-6.06%)
Feb 27, 2008 6.660 7.130 6.560 6.600 53,700 -0.40(-5.71%)
Feb 26, 2008 7.020 7.090 6.980 7.000 12,000 -0.05(-0.71%)
Feb 25, 2008 6.940 7.200 6.940 7.050 11,100 +0.05(+0.71%)
Feb 22, 2008 7.000 7.150 7.000 7.000 11,147 -0.04(-0.57%)
Feb 21, 2008 6.920 7.100 6.850 7.040 18,500 +0.08(+1.15%)
Feb 20, 2008 7.050 7.050 6.960 6.960 42,000 -0.04(-0.57%)
Feb 19, 2008 7.250 7.250 7.000 7.000 27,700 -0.06(-0.85%)
Feb 18, 2008 7.030 7.220 7.000 7.060 0 +0.00(+0.00%)
Feb 15, 2008 7.030 7.220 7.000 7.060 20,276 +0.01(+0.14%)
Feb 14, 2008 7.350 7.350 7.000 7.050 54,600 -0.25(-3.43%)
Feb 13, 2008 7.190 7.380 7.150 7.300 28,350 +0.12(+1.67%)
Feb 12, 2008 8.040 8.040 6.780 7.180 151,543 -1.02(-12.44%)
Feb 11, 2008 7.980 8.200 7.950 8.200 15,377 +0.16(+1.99%)
Feb 08, 2008 7.800 8.150 7.750 8.040 11,950 -0.07(-0.86%)
Feb 07, 2008 7.850 8.250 7.850 8.110 13,800 +0.16(+2.01%)
Feb 06, 2008 7.977 8.100 7.850 7.950 12,694 +0.05(+0.63%)
Feb 05, 2008 7.900 8.000 7.800 7.900 11,400 -0.10(-1.25%)
Feb 04, 2008 8.400 8.500 8.000 8.000 15,100 -0.40(-4.76%)
Feb 01, 2008 8.220 8.570 8.060 8.400 18,699 +0.28(+3.45%)
Jan 31, 2008 7.800 8.250 7.800 8.120 17,420 +0.32(+4.10%)
Jan 30, 2008 7.860 8.000 7.800 7.800 7,155 -0.05(-0.64%)
Jan 29, 2008 7.940 7.940 7.850 7.850 9,800 -0.11(-1.38%)
Jan 28, 2008 7.970 8.160 7.900 7.960 5,800 +0.11(+1.40%)
Jan 25, 2008 7.890 7.950 7.800 7.850 3,850 -0.04(-0.51%)
Jan 24, 2008 7.590 7.890 7.550 7.890 5,800 +0.34(+4.50%)
Jan 23, 2008 7.570 7.650 7.170 7.550 19,057 -0.10(-1.31%)
Jan 22, 2008 7.370 7.800 7.300 7.650 12,000 -0.17(-2.17%)
Jan 21, 2008 7.700 7.850 7.690 7.820 0 +0.00(+0.00%)
Jan 18, 2008 7.700 7.850 7.690 7.820 17,000 +0.16(+2.09%)
Jan 17, 2008 8.200 8.200 7.660 7.660 25,300 -0.50(-6.13%)
Jan 16, 2008 8.600 8.600 8.160 8.160 13,900 -0.54(-6.21%)
Jan 15, 2008 9.400 9.410 8.550 8.700 8,300 +0.10(+1.16%)
Jan 14, 2008 8.790 8.790 8.410 8.600 9,400 -0.25(-2.82%)
Jan 11, 2008 8.230 8.940 8.230 8.850 21,000 +0.59(+7.14%)
Jan 10, 2008 8.380 8.600 8.260 8.260 6,100 -0.29(-3.39%)
Jan 09, 2008 8.650 8.740 8.530 8.550 9,600 -0.01(-0.12%)
Jan 08, 2008 8.630 8.900 8.560 8.560 8,295 -0.22(-2.51%)
Jan 07, 2008 9.300 9.300 8.720 8.780 10,400 -0.42(-4.57%)
Jan 04, 2008 9.650 9.800 9.200 9.200 27,300 -0.39(-4.07%)
Jan 03, 2008 10.25 10.25 9.540 9.590 20,400 -0.49(-4.86%)
Jan 02, 2008 9.250 10.43 9.250 10.08 23,100 +0.92(+10.04%)
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.