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, 2015 2.890 2.893 2.700 2.710 15,387 -0.18(-6.23%)
Mar 30, 2015 2.890 2.890 2.890 2.890 1,216 -0.01(-0.34%)
Mar 27, 2015 2.890 2.900 2.890 2.900 493 +0.02(+0.69%)
Mar 26, 2015 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Mar 25, 2015 2.805 2.880 2.790 2.880 701 -0.02(-0.69%)
Mar 24, 2015 2.750 2.900 2.720 2.900 14,357 +0.00(+0.00%)
Mar 23, 2015 2.700 2.900 2.700 2.900 9,455 +0.00(+0.00%)
Mar 20, 2015 2.900 2.900 2.900 2.900 246 -0.05(-1.69%)
Mar 19, 2015 2.950 2.950 2.790 2.950 2,930 +0.10(+3.51%)
Mar 18, 2015 2.750 2.850 2.750 2.850 1,427 +0.00(+0.00%)
Mar 17, 2015 2.740 2.850 2.720 2.850 2,494 +0.02(+0.71%)
Mar 16, 2015 2.830 2.830 2.830 2.830 130 -0.02(-0.70%)
Mar 13, 2015 2.850 2.850 2.850 2.850 100 +0.03(+1.06%)
Mar 12, 2015 2.850 2.850 2.820 2.820 214 +0.07(+2.55%)
Mar 11, 2015 2.721 2.840 2.720 2.750 1,114 +0.00(+0.00%)
Mar 10, 2015 2.850 2.850 2.710 2.750 4,943 -0.10(-3.51%)
Mar 09, 2015 2.750 2.850 2.720 2.850 1,343 +0.13(+4.78%)
Mar 05, 2015 2.750 2.750 2.710 2.720 1 +0.01(+0.37%)
Mar 04, 2015 2.800 2.817 2.700 2.710 10,450 -0.11(-3.80%)
Mar 03, 2015 2.830 2.830 2.760 2.817 6,936 -0.03(-1.16%)
Mar 02, 2015 2.990 3.000 2.810 2.850 3,088 +0.00(+0.00%)
Feb 27, 2015 2.850 2.910 2.840 2.850 4,458 +0.09(+3.26%)
Feb 26, 2015 2.880 2.930 2.760 2.760 3,052 -0.06(-2.13%)
Feb 25, 2015 2.900 2.940 2.820 2.820 3,777 -0.16(-5.37%)
Feb 24, 2015 2.900 2.980 2.900 2.980 5,406 -0.02(-0.67%)
Feb 23, 2015 2.800 3.000 2.800 3.000 3,058 +0.04(+1.35%)
Feb 19, 2015 2.800 2.960 2.770 2.960 210 +0.15(+5.34%)
Feb 18, 2015 2.880 2.880 2.800 2.810 11,364 -0.06(-2.09%)
Feb 17, 2015 2.820 2.900 2.750 2.870 8,554 +0.02(+0.70%)
Feb 13, 2015 2.910 2.850 2.850 2.850 200 +0.00(+0.00%)
Feb 12, 2015 2.900 2.950 2.850 2.850 2,200 -0.09(-3.06%)
Feb 11, 2015 2.900 2.970 2.820 2.940 1,593 +0.03(+1.03%)
Feb 10, 2015 2.900 2.950 2.800 2.910 1,184 +0.00(+0.00%)
Feb 09, 2015 2.960 2.960 2.880 2.910 689 -0.04(-1.36%)
Feb 06, 2015 2.900 2.950 2.900 2.950 1,120 +0.00(+0.00%)
Feb 05, 2015 2.950 2.980 2.800 2.950 1,936 -0.02(-0.67%)
Feb 04, 2015 2.950 3.090 2.910 2.970 6,916 -0.03(-1.00%)
Feb 03, 2015 3.000 3.000 2.950 3.000 16,789 -0.09(-2.91%)
Feb 02, 2015 3.090 3.090 3.090 3.090 417 +0.15(+5.10%)
Jan 30, 2015 2.960 3.020 2.890 2.940 10,277 -0.11(-3.61%)
Jan 29, 2015 2.970 3.050 2.970 3.050 4,117 +0.05(+1.67%)
Jan 28, 2015 2.980 3.070 2.900 3.000 2,562 +0.08(+2.74%)
Jan 27, 2015 2.750 3.180 2.740 2.920 20,310 +0.14(+5.04%)
Jan 26, 2015 2.780 2.800 2.710 2.780 404 +0.05(+1.83%)
Jan 23, 2015 2.690 2.730 2.690 2.730 410 +0.04(+1.49%)
Jan 22, 2015 2.700 2.760 2.620 2.690 15,895 +0.07(+2.67%)
Jan 21, 2015 2.800 2.930 2.620 2.620 2,604 -0.09(-3.32%)
Jan 20, 2015 2.840 3.000 2.710 2.710 15,480 -0.15(-5.24%)
Jan 16, 2015 2.800 3.090 2.800 2.860 3,223 +0.03(+1.06%)
Jan 15, 2015 2.750 2.850 2.710 2.830 5,799 +0.08(+2.91%)
Jan 14, 2015 2.950 3.000 2.710 2.750 18,727 -0.20(-6.78%)
Jan 13, 2015 3.150 3.360 2.930 2.950 30,917 -0.20(-6.35%)
Jan 12, 2015 3.150 3.340 3.120 3.150 32,922 +0.01(+0.32%)
Jan 09, 2015 3.350 3.380 3.130 3.140 22,600 -0.10(-3.09%)
Jan 08, 2015 3.200 3.420 3.200 3.240 91,135 -0.09(-2.70%)
Jan 07, 2015 2.650 3.380 2.650 3.330 108,464 +0.69(+26.14%)
Jan 06, 2015 2.660 2.710 2.630 2.640 21,106 -0.08(-2.78%)
Jan 05, 2015 2.680 2.740 2.680 2.716 3,700 -0.02(-0.89%)
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.