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

Trio-Tech International (NY: TRT )

6.658 +0.008 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2022 4.240 4.330 4.140 4.330 10,621 -0.02(-0.46%)
Jun 29, 2022 4.360 4.400 4.290 4.350 5,049 -0.04(-0.91%)
Jun 28, 2022 4.400 4.400 4.319 4.390 9,578 +0.01(+0.23%)
Jun 27, 2022 4.360 4.400 4.220 4.380 4,537 +0.03(+0.69%)
Jun 24, 2022 4.250 4.415 4.240 4.350 24,215 +0.14(+3.33%)
Jun 23, 2022 4.260 4.277 4.181 4.210 4,740 -0.05(-1.17%)
Jun 22, 2022 4.340 4.396 4.260 4.260 35,601 -0.08(-1.84%)
Jun 21, 2022 4.537 4.900 4.280 4.340 10,505 -0.09(-2.03%)
Jun 17, 2022 4.282 4.630 4.282 4.430 9,130 -0.10(-2.21%)
Jun 16, 2022 4.560 4.560 4.280 4.530 11,040 -0.06(-1.31%)
Jun 15, 2022 4.530 4.900 4.521 4.590 14,389 -0.03(-0.65%)
Jun 14, 2022 4.500 4.650 4.500 4.620 6,738 +0.19(+4.29%)
Jun 13, 2022 4.580 4.583 4.340 4.430 32,114 -0.25(-5.34%)
Jun 10, 2022 4.800 4.830 4.611 4.680 13,626 -0.21(-4.39%)
Jun 09, 2022 4.900 4.960 4.772 4.895 25,335 -0.07(-1.31%)
Jun 08, 2022 4.940 5.040 4.900 4.960 17,589 +0.06(+1.22%)
Jun 07, 2022 4.900 5.050 4.900 4.900 17,981 +0.00(+0.00%)
Jun 06, 2022 4.900 5.020 4.900 4.900 13,585 -0.12(-2.39%)
Jun 03, 2022 5.000 5.020 4.780 5.020 5,639 +0.01(+0.20%)
Jun 02, 2022 5.000 5.046 4.940 5.010 6,696 +0.17(+3.61%)
Jun 01, 2022 5.250 5.250 4.835 4.835 7,247 -0.28(-5.56%)
May 31, 2022 5.210 5.210 4.770 5.120 18,504 -0.10(-1.92%)
May 27, 2022 5.136 5.250 4.970 5.220 10,360 +0.22(+4.40%)
May 26, 2022 5.090 5.121 4.841 5.000 22,551 -0.01(-0.20%)
May 25, 2022 5.000 5.020 4.622 5.010 16,230 +0.02(+0.40%)
May 24, 2022 4.650 5.000 4.650 4.990 10,035 +0.13(+2.67%)
May 23, 2022 4.800 4.900 4.600 4.860 7,301 +0.25(+5.42%)
May 20, 2022 5.450 5.450 4.600 4.610 7,442 -0.34(-6.87%)
May 19, 2022 5.000 5.060 4.750 4.950 16,020 -0.26(-4.99%)
May 18, 2022 5.120 5.630 4.931 5.210 9,759 +0.01(+0.19%)
May 17, 2022 4.600 5.230 4.590 5.200 35,370 +0.47(+9.93%)
May 16, 2022 4.270 4.750 4.270 4.730 41,943 +0.40(+9.24%)
May 13, 2022 4.520 4.806 4.320 4.330 22,943 -0.12(-2.70%)
May 12, 2022 4.420 4.550 4.419 4.450 11,727 -0.16(-3.47%)
May 11, 2022 4.825 4.905 4.380 4.610 17,690 -0.25(-5.14%)
May 10, 2022 4.750 5.210 4.570 4.860 44,475 +0.11(+2.32%)
May 09, 2022 5.300 5.300 4.750 4.750 23,082 -0.40(-7.77%)
May 06, 2022 5.080 5.290 5.020 5.150 9,969 +0.10(+1.98%)
May 05, 2022 5.190 5.320 5.030 5.050 11,175 -0.29(-5.43%)
May 04, 2022 5.330 5.350 5.230 5.340 24,710 +0.13(+2.50%)
May 03, 2022 5.390 5.390 5.020 5.210 54,497 +0.02(+0.39%)
May 02, 2022 5.280 5.322 5.080 5.190 36,155 +0.08(+1.57%)
Apr 29, 2022 5.150 5.435 5.070 5.110 18,724 -0.07(-1.35%)
Apr 28, 2022 5.430 5.430 5.109 5.180 10,850 +0.07(+1.37%)
Apr 27, 2022 5.080 5.610 5.060 5.110 48,739 +0.00(+0.00%)
Apr 26, 2022 5.060 5.420 5.060 5.110 22,220 -0.09(-1.73%)
Apr 25, 2022 5.500 5.670 5.160 5.200 18,855 -0.30(-5.45%)
Apr 22, 2022 5.470 5.500 5.300 5.500 43,603 +0.00(+0.00%)
Apr 21, 2022 5.600 5.830 5.340 5.500 92,553 -0.33(-5.66%)
Apr 20, 2022 6.210 6.340 5.710 5.830 68,654 -0.38(-6.12%)
Apr 19, 2022 6.190 6.360 6.096 6.210 34,453 -0.09(-1.43%)
Apr 18, 2022 6.520 6.760 6.160 6.300 38,691 -0.10(-1.56%)
Apr 14, 2022 6.270 6.500 6.270 6.400 20,733 +0.06(+0.95%)
Apr 13, 2022 6.480 6.490 6.254 6.340 23,772 +0.03(+0.48%)
Apr 12, 2022 6.810 6.810 6.280 6.310 38,321 -0.44(-6.52%)
Apr 11, 2022 6.890 7.020 6.750 6.750 32,617 -0.31(-4.39%)
Apr 08, 2022 7.050 7.200 6.815 7.060 29,452 -0.03(-0.35%)
Apr 07, 2022 7.250 7.250 7.001 7.085 22,202 -0.05(-0.77%)
Apr 06, 2022 7.056 7.260 7.056 7.140 20,304 -0.13(-1.79%)
Apr 05, 2022 7.550 7.590 7.026 7.270 27,771 -0.18(-2.42%)
Apr 04, 2022 7.210 7.630 6.970 7.450 30,192 +0.24(+3.33%)
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.