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: 3:05 PM 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 (%)
Jun 30, 2010 3.870 3.970 3.830 3.840 4,600 -0.18(-4.48%)
Jun 28, 2010 3.980 4.020 4.020 4.020 1,400 +0.07(+1.77%)
Jun 25, 2010 3.950 4.050 3.950 3.950 4,832 -0.18(-4.36%)
Jun 24, 2010 4.020 4.190 4.020 4.130 7,300 -0.04(-0.96%)
Jun 23, 2010 4.170 4.170 4.060 4.170 2,200 +0.04(+0.97%)
Jun 22, 2010 4.110 4.170 3.960 4.130 10,675 +0.05(+1.23%)
Jun 21, 2010 4.160 4.190 4.080 4.080 9,600 -0.11(-2.63%)
Jun 18, 2010 4.190 4.190 4.050 4.190 1,700 +0.00(+0.00%)
Jun 17, 2010 4.100 4.190 4.040 4.190 7,500 +0.00(+0.00%)
Jun 16, 2010 4.170 4.190 4.140 4.190 3,900 +0.00(+0.00%)
Jun 15, 2010 4.050 4.190 4.010 4.190 5,700 +0.00(+0.00%)
Jun 14, 2010 4.150 4.190 4.150 4.190 900 +0.04(+0.96%)
Jun 11, 2010 4.150 4.150 4.000 4.150 1,067 +0.05(+1.22%)
Jun 10, 2010 4.040 4.100 4.030 4.100 3,800 +0.00(+0.00%)
Jun 09, 2010 4.040 4.160 4.040 4.100 4,100 -0.04(-0.97%)
Jun 08, 2010 4.140 4.150 3.990 4.140 2,600 +0.05(+1.22%)
Jun 07, 2010 4.160 4.160 3.870 4.090 24,150 -0.03(-0.73%)
Jun 04, 2010 4.120 4.150 3.910 4.120 5,772 -0.02(-0.48%)
Jun 03, 2010 4.020 4.150 4.020 4.140 2,939 -0.03(-0.72%)
Jun 02, 2010 4.170 4.170 4.020 4.170 300 -0.01(-0.24%)
Jun 01, 2010 4.160 4.190 3.890 4.180 7,328 +0.00(+0.00%)
May 28, 2010 4.180 4.190 4.030 4.180 1,400 -0.01(-0.24%)
May 27, 2010 4.140 4.190 3.972 4.190 1,000 +0.09(+2.20%)
May 26, 2010 4.120 4.120 3.860 4.100 800 -0.02(-0.49%)
May 25, 2010 4.200 4.200 3.970 4.120 8,841 -0.08(-1.90%)
May 24, 2010 4.200 4.200 4.060 4.200 400 +0.00(+0.00%)
May 21, 2010 4.200 4.200 3.900 4.200 3,100 +0.09(+2.19%)
May 20, 2010 4.190 4.200 3.990 4.110 6,200 -0.08(-1.91%)
May 19, 2010 4.040 4.270 4.040 4.190 1,700 +0.00(+0.00%)
May 18, 2010 4.260 4.280 4.130 4.190 11,100 -0.16(-3.68%)
May 17, 2010 4.230 4.350 3.970 4.350 31,450 +0.00(+0.00%)
May 14, 2010 4.350 4.350 4.000 4.350 6,205 +0.01(+0.23%)
May 13, 2010 4.260 4.350 4.120 4.340 6,400 -0.01(-0.23%)
May 12, 2010 4.210 4.390 4.210 4.350 3,130 +0.00(+0.00%)
May 11, 2010 3.925 4.400 3.925 4.350 53,250 +0.26(+6.36%)
May 10, 2010 4.045 4.090 4.040 4.090 3,650 +0.09(+2.25%)
May 07, 2010 3.800 4.000 3.780 4.000 8,400 +0.11(+2.83%)
May 06, 2010 3.960 3.960 3.800 3.890 10,276 -0.07(-1.77%)
May 05, 2010 3.970 3.970 3.950 3.960 4,140 -0.22(-5.26%)
May 04, 2010 4.130 4.180 4.130 4.180 1,100 -0.02(-0.48%)
May 03, 2010 4.180 4.200 3.850 4.200 4,700 +0.06(+1.45%)
Apr 30, 2010 4.000 4.150 4.000 4.140 500 +0.01(+0.24%)
Apr 29, 2010 4.050 4.160 4.030 4.130 2,200 -0.03(-0.72%)
Apr 28, 2010 4.160 4.160 4.160 4.160 100 -0.02(-0.48%)
Apr 27, 2010 4.180 4.180 4.180 4.180 100 +0.04(+0.97%)
Apr 26, 2010 4.190 4.200 4.140 4.140 1,360 -0.05(-1.19%)
Apr 23, 2010 4.160 4.190 4.100 4.190 2,700 +0.05(+1.21%)
Apr 22, 2010 4.140 4.140 4.140 4.140 100 +0.02(+0.49%)
Apr 21, 2010 4.120 4.120 4.120 4.120 100 +0.04(+0.98%)
Apr 20, 2010 4.000 4.150 3.850 4.080 1,600 +0.00(+0.00%)
Apr 19, 2010 4.160 4.170 3.880 4.080 17,032 +0.00(+0.00%)
Apr 16, 2010 3.980 4.140 3.980 4.080 4,622 +0.08(+2.00%)
Apr 15, 2010 4.000 4.000 3.940 4.000 3,190 -0.00(-0.00%)
Apr 14, 2010 4.090 4.140 4.000 4.000 3,927 -0.15(-3.61%)
Apr 13, 2010 4.090 4.150 4.090 4.150 1,300 +0.04(+0.97%)
Apr 12, 2010 3.990 4.110 3.990 4.110 1,800 +0.12(+3.01%)
Apr 09, 2010 3.930 3.990 3.930 3.990 1,300 -0.01(-0.25%)
Apr 08, 2010 4.000 4.000 4.000 4.000 100 -0.10(-2.44%)
Apr 07, 2010 3.800 4.100 3.800 4.100 26,382 +0.20(+5.13%)
Apr 05, 2010 3.900 3.900 3.900 3.900 0 +0.04(+1.04%)
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.