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: 12:37 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 28, 2019 2.920 2.970 2.870 2.880 500 -0.00(-0.15%)
Jun 27, 2019 2.960 2.960 2.880 2.884 3,132 -0.11(-3.53%)
Jun 26, 2019 2.990 2.990 57 +0.00(+0.00%)
Jun 25, 2019 3.000 3.015 2.975 2.990 603 -0.01(-0.33%)
Jun 24, 2019 3.040 3.040 3.000 3.000 438 -0.01(-0.33%)
Jun 21, 2019 3.160 3.160 3.010 3.010 400 -0.04(-1.31%)
Jun 20, 2019 3.000 3.070 3.000 3.050 1,360 +0.05(+1.67%)
Jun 19, 2019 2.980 3.000 2.940 3.000 1,447 +0.08(+2.74%)
Jun 18, 2019 2.920 2.920 2.920 2.920 616 +0.00(+0.00%)
Jun 17, 2019 2.920 2.920 2.920 2.920 310 -0.06(-2.01%)
Jun 14, 2019 2.920 2.980 2.920 2.980 600 +0.02(+0.68%)
Jun 13, 2019 3.030 3.030 2.960 2.960 832 -0.08(-2.63%)
Jun 12, 2019 3.040 3.040 3.040 3.040 153 +0.00(+0.13%)
Jun 11, 2019 3.036 3.036 3.036 3.036 701 -0.01(-0.38%)
Jun 10, 2019 3.048 3.048 3.048 3.048 2,045 +0.01(+0.25%)
Jun 07, 2019 3.060 3.070 3.020 3.040 800 -0.03(-1.04%)
Jun 06, 2019 3.120 3.120 3.060 3.072 7,037 +0.02(+0.72%)
Jun 05, 2019 3.050 3.050 3.050 3.050 1,962 +0.00(+0.00%)
Jun 04, 2019 3.050 3.080 3.048 3.050 1,806 +0.00(+0.00%)
Jun 03, 2019 3.140 3.140 3.050 3.050 7,788 -0.09(-2.72%)
May 31, 2019 3.135 3.135 3.135 3.135 100 +0.00(+0.00%)
May 30, 2019 3.060 3.135 3.060 3.135 324 +0.01(+0.17%)
May 29, 2019 3.050 3.160 3.050 3.130 1,807 +0.05(+1.62%)
May 28, 2019 3.080 3.080 3.080 3.080 121 -0.07(-2.22%)
May 24, 2019 3.110 3.150 3.060 3.150 400 +0.03(+0.96%)
May 22, 2019 3.120 3.120 3.120 0 +0.07(+2.30%)
May 21, 2019 3.060 3.140 3.050 3.050 1,573 -0.02(-0.65%)
May 20, 2019 3.030 3.070 3.030 3.070 402 -0.07(-2.23%)
May 17, 2019 3.080 3.140 3.050 3.140 1,400 +0.05(+1.62%)
May 16, 2019 3.075 3.180 3.075 3.090 1,533 -0.06(-1.94%)
May 15, 2019 3.140 3.151 3.060 3.151 2,935 +0.08(+2.64%)
May 14, 2019 3.180 3.190 3.070 3.070 2,674 -0.03(-0.97%)
May 13, 2019 2.930 3.170 2.930 3.100 1,577 +0.03(+0.92%)
May 10, 2019 2.975 3.072 2.975 3.072 1,500 +0.01(+0.38%)
May 09, 2019 3.091 3.139 3.060 3.060 4,325 -0.09(-2.86%)
May 08, 2019 3.120 3.150 3.115 3.150 1,675 +0.04(+1.29%)
May 07, 2019 3.110 3.110 3.110 3.110 837 -0.12(-3.72%)
May 06, 2019 3.120 3.230 3.110 3.230 2,300 -0.02(-0.62%)
May 03, 2019 3.175 3.250 3.175 3.250 500 +0.11(+3.50%)
May 02, 2019 3.060 3.190 3.060 3.140 5,440 +0.03(+0.96%)
May 01, 2019 3.140 3.220 3.050 3.110 5,235 -0.09(-2.81%)
Apr 30, 2019 3.130 3.210 3.110 3.200 6,819 -0.09(-2.74%)
Apr 29, 2019 3.150 3.306 3.130 3.290 4,788 +0.04(+1.23%)
Apr 26, 2019 3.190 3.250 3.120 3.250 9,100 +0.04(+1.31%)
Apr 25, 2019 3.166 3.300 3.150 3.208 5,708 -0.03(-0.99%)
Apr 24, 2019 3.115 3.260 3.085 3.240 31,422 +0.09(+2.86%)
Apr 23, 2019 3.160 3.160 3.110 3.150 1,587 -0.04(-1.25%)
Apr 22, 2019 3.070 3.300 3.070 3.190 6,364 -0.01(-0.31%)
Apr 18, 2019 3.220 3.245 3.200 3.200 9,700 -0.07(-2.14%)
Apr 17, 2019 3.210 3.286 3.200 3.270 1,579 -0.10(-2.97%)
Apr 16, 2019 3.270 3.370 3.270 3.370 3,273 +0.12(+3.69%)
Apr 15, 2019 3.220 3.250 3.220 3.250 583 -0.08(-2.40%)
Apr 12, 2019 3.250 3.330 3.250 3.330 1,800 +0.05(+1.66%)
Apr 11, 2019 3.270 3.360 3.270 3.276 1,145 -0.01(-0.44%)
Apr 10, 2019 3.300 3.370 3.290 3.290 1,002 -0.02(-0.60%)
Apr 09, 2019 3.390 3.390 3.310 3.310 740 -0.04(-1.30%)
Apr 08, 2019 3.360 3.370 3.250 3.354 6,068 +0.01(+0.41%)
Apr 05, 2019 3.290 3.340 3.290 3.340 4,900 +0.04(+1.21%)
Apr 04, 2019 3.300 3.300 3.300 3.300 758 +0.00(+0.00%)
Apr 03, 2019 3.360 3.360 3.300 3.300 522 -0.06(-1.79%)
Apr 02, 2019 3.300 3.360 3.300 3.360 1,147 -0.01(-0.22%)
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.