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 (%)
Mar 31, 2021 4.320 4.605 4.320 4.490 22,949 +0.08(+1.81%)
Mar 30, 2021 4.436 4.489 4.300 4.410 12,358 -0.13(-2.86%)
Mar 29, 2021 4.780 4.780 4.410 4.540 23,402 -0.22(-4.62%)
Mar 26, 2021 4.920 5.240 4.630 4.760 160,200 +0.12(+2.59%)
Mar 25, 2021 4.271 4.640 4.271 4.640 20,253 +0.33(+7.66%)
Mar 24, 2021 4.520 4.700 4.310 4.310 20,681 -0.20(-4.43%)
Mar 23, 2021 4.810 4.810 4.510 4.510 21,035 -0.32(-6.63%)
Mar 22, 2021 4.890 4.950 4.820 4.830 10,875 -0.17(-3.40%)
Mar 19, 2021 4.850 5.000 4.850 5.000 7,100 +0.15(+3.09%)
Mar 18, 2021 4.860 5.040 4.790 4.850 12,548 -0.05(-1.02%)
Mar 17, 2021 4.990 4.990 4.720 4.900 21,439 +0.07(+1.44%)
Mar 16, 2021 5.220 5.290 4.710 4.830 52,710 -0.24(-4.72%)
Mar 15, 2021 5.170 5.290 4.960 5.070 31,083 -0.09(-1.74%)
Mar 12, 2021 5.220 5.220 5.020 5.160 17,000 +0.20(+4.03%)
Mar 11, 2021 5.090 5.150 4.940 4.960 21,386 -0.04(-0.80%)
Mar 10, 2021 4.930 5.010 4.870 5.000 9,250 +0.01(+0.20%)
Mar 09, 2021 4.850 5.000 4.840 4.990 14,274 +0.24(+5.05%)
Mar 08, 2021 4.780 4.884 4.740 4.750 13,855 -0.18(-3.65%)
Mar 05, 2021 4.690 4.980 4.687 4.930 29,200 +0.09(+1.86%)
Mar 04, 2021 5.170 5.206 4.620 4.840 147,659 -0.50(-9.36%)
Mar 03, 2021 5.400 5.400 5.160 5.340 15,198 -0.06(-1.11%)
Mar 02, 2021 5.600 5.600 5.210 5.400 32,274 -0.07(-1.28%)
Mar 01, 2021 5.120 5.690 5.120 5.470 159,775 +0.08(+1.48%)
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%)
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.