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 29, 2018 4.300 4.470 4.300 4.470 18,967 +0.17(+3.90%)
Jun 28, 2018 4.223 4.320 4.223 4.302 4,821 +0.00(+0.06%)
Jun 27, 2018 4.300 4.369 4.260 4.300 31,886 -0.04(-0.92%)
Jun 26, 2018 4.288 4.340 4.180 4.340 14,639 +0.09(+2.12%)
Jun 25, 2018 4.500 4.500 4.250 4.250 10,428 -0.29(-6.39%)
Jun 22, 2018 4.540 4.450 4.540 9,740 +0.02(+0.44%)
Jun 21, 2018 4.550 4.550 4.420 4.520 6,921 +0.00(+0.00%)
Jun 20, 2018 4.430 4.550 4.430 4.520 10,126 +0.09(+2.03%)
Jun 19, 2018 4.600 4.620 4.390 4.430 7,286 -0.28(-5.94%)
Jun 18, 2018 4.770 4.790 4.616 4.710 16,167 -0.04(-0.95%)
Jun 15, 2018 4.740 4.780 4.634 4.755 12,545 +0.01(+0.32%)
Jun 14, 2018 4.800 4.800 4.700 4.740 3,968 +0.01(+0.21%)
Jun 13, 2018 4.777 4.780 4.710 4.730 11,132 +0.07(+1.39%)
Jun 12, 2018 4.730 4.730 4.564 4.665 4,628 +0.04(+0.97%)
Jun 11, 2018 4.440 4.690 4.421 4.620 7,176 +0.18(+4.05%)
Jun 08, 2018 4.550 4.587 4.420 4.440 7,942 +0.00(+0.00%)
Jun 07, 2018 4.520 4.577 4.440 4.440 18,131 -0.11(-2.42%)
Jun 06, 2018 4.704 4.550 4.550 6,150 -0.10(-2.15%)
Jun 05, 2018 4.615 4.650 4.615 4.650 711 +0.05(+1.09%)
Jun 04, 2018 4.640 4.675 4.550 4.600 13,035 -0.04(-0.86%)
Jun 01, 2018 4.600 4.640 4.530 4.640 7,060 +0.02(+0.45%)
May 31, 2018 4.630 4.796 4.550 4.619 9,028 +0.02(+0.42%)
May 30, 2018 4.570 4.830 4.570 4.600 13,035 +0.07(+1.55%)
May 29, 2018 4.430 4.680 4.430 4.530 12,300 -0.02(-0.44%)
May 25, 2018 4.550 4.550 4.550 0 +0.01(+0.22%)
May 24, 2018 4.730 4.840 4.440 4.540 23,766 -0.16(-3.40%)
May 23, 2018 4.847 4.917 4.700 4.700 14,632 -0.05(-1.05%)
May 22, 2018 4.930 4.940 4.750 4.750 23,515 -0.07(-1.45%)
May 21, 2018 4.860 5.005 4.721 4.820 27,468 -0.17(-3.41%)
May 18, 2018 4.760 5.080 4.670 4.990 68,035 -0.22(-4.24%)
May 17, 2018 5.182 5.240 5.155 5.211 6,762 +0.05(+0.99%)
May 16, 2018 5.229 5.229 5.080 5.160 20,503 -0.09(-1.71%)
May 15, 2018 5.500 5.580 5.090 5.250 71,847 -0.40(-7.08%)
May 14, 2018 5.700 5.780 5.650 5.650 29,513 -0.05(-0.88%)
May 11, 2018 5.660 5.700 5.630 5.700 10,610 +0.04(+0.80%)
May 10, 2018 5.665 5.700 5.620 5.655 15,812 -0.04(-0.79%)
May 09, 2018 5.600 5.700 5.520 5.700 15,393 +0.11(+2.01%)
May 08, 2018 5.583 5.600 5.530 5.588 10,372 +0.02(+0.32%)
May 07, 2018 5.700 5.700 5.550 5.570 12,605 -0.09(-1.67%)
May 04, 2018 5.590 5.670 5.587 5.665 3,624 +0.11(+1.93%)
May 03, 2018 5.600 5.615 5.550 5.558 11,643 -0.09(-1.63%)
May 02, 2018 5.507 5.670 5.500 5.650 13,741 +0.15(+2.73%)
May 01, 2018 5.490 5.518 5.400 5.500 8,086 +0.08(+1.48%)
Apr 30, 2018 5.500 5.549 5.420 5.420 12,520 -0.08(-1.45%)
Apr 27, 2018 5.525 5.542 5.450 5.500 21,947 +0.02(+0.36%)
Apr 26, 2018 5.400 5.525 5.400 5.480 9,008 +0.07(+1.29%)
Apr 25, 2018 5.488 5.513 5.410 5.410 5,522 -0.12(-2.14%)
Apr 24, 2018 5.548 5.570 5.450 5.529 10,340 +0.06(+1.07%)
Apr 23, 2018 5.500 5.540 5.461 5.470 8,986 -0.07(-1.26%)
Apr 20, 2018 5.440 5.570 5.320 5.540 46,424 +0.21(+3.94%)
Apr 19, 2018 5.540 5.548 5.320 5.330 15,606 -0.27(-4.82%)
Apr 18, 2018 5.700 5.700 5.600 5.600 13,317 -0.08(-1.41%)
Apr 17, 2018 5.570 5.740 5.570 5.680 19,938 +0.06(+1.11%)
Apr 16, 2018 5.588 5.640 5.510 5.617 7,706 -0.04(-0.75%)
Apr 13, 2018 5.690 5.690 5.570 5.660 897 +0.01(+0.18%)
Apr 12, 2018 5.680 5.750 5.610 5.650 10,664 +0.01(+0.18%)
Apr 11, 2018 5.480 5.670 5.364 5.640 28,772 +0.30(+5.62%)
Apr 10, 2018 5.360 5.405 5.300 5.340 6,312 -0.04(-0.74%)
Apr 09, 2018 5.520 5.520 5.280 5.380 11,452 +0.06(+1.13%)
Apr 06, 2018 5.490 5.500 5.180 5.320 19,222 -0.22(-3.97%)
Apr 05, 2018 5.450 5.689 5.401 5.540 9,846 +0.15(+2.78%)
Apr 04, 2018 5.430 5.639 5.260 5.390 45,842 -0.20(-3.58%)
Apr 03, 2018 5.740 5.740 5.511 5.590 9,163 -0.09(-1.58%)
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.