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

Trio-Tech International (NY: TRT )

6.650 -0.100 (-1.48%)
Streaming Delayed Price Updated: 11:54 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, 2022 7.528 7.550 7.130 7.205 18,268 -0.17(-2.37%)
Mar 30, 2022 7.900 8.450 7.360 7.380 101,718 -0.44(-5.63%)
Mar 29, 2022 7.560 8.000 7.490 7.820 33,167 +0.34(+4.55%)
Mar 28, 2022 7.960 8.073 7.160 7.480 41,089 -0.46(-5.79%)
Mar 25, 2022 7.750 8.240 7.544 7.940 120,833 +0.18(+2.32%)
Mar 24, 2022 7.010 8.250 7.010 7.760 268,944 +0.77(+11.02%)
Mar 23, 2022 6.970 7.000 6.771 6.990 14,296 +0.02(+0.29%)
Mar 22, 2022 6.750 7.090 6.703 6.970 24,418 +0.17(+2.50%)
Mar 21, 2022 7.000 7.470 6.656 6.800 37,870 -0.21(-3.00%)
Mar 18, 2022 6.780 7.250 6.780 7.010 40,671 -0.12(-1.68%)
Mar 17, 2022 6.680 7.200 6.650 7.130 51,181 +0.57(+8.69%)
Mar 16, 2022 6.600 6.800 6.450 6.560 51,077 +0.20(+3.14%)
Mar 15, 2022 6.390 6.530 6.261 6.360 39,731 -0.11(-1.70%)
Mar 14, 2022 6.680 6.690 6.280 6.470 36,005 -0.03(-0.46%)
Mar 11, 2022 6.700 6.776 6.420 6.500 32,459 -0.26(-3.85%)
Mar 10, 2022 6.370 6.800 6.370 6.760 36,971 +0.22(+3.36%)
Mar 09, 2022 6.580 6.600 6.334 6.540 42,450 +0.20(+3.15%)
Mar 08, 2022 5.950 6.900 5.900 6.340 191,036 +0.25(+4.11%)
Mar 07, 2022 6.410 6.410 5.950 6.090 52,817 -0.20(-3.18%)
Mar 04, 2022 6.670 6.870 6.120 6.290 60,573 -0.48(-7.09%)
Mar 03, 2022 7.060 7.103 6.550 6.770 33,086 -0.23(-3.29%)
Mar 02, 2022 6.558 7.150 6.520 7.000 42,923 +0.51(+7.86%)
Mar 01, 2022 6.710 7.043 6.480 6.490 26,019 -0.26(-3.85%)
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%)
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.