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%)
Official Closing Price Updated: 4:10 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 (%)
Jul 30, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 29, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 28, 2004 3.560 3.650 3.500 3.650 6,000 +0.19(+5.49%)
Jul 27, 2004 3.460 3.460 3.460 3.460 1,700 +0.01(+0.29%)
Jul 26, 2004 3.500 3.500 3.450 3.450 1,800 -0.10(-2.82%)
Jul 23, 2004 3.600 3.600 3.550 3.550 2,000 -0.25(-6.58%)
Jul 22, 2004 3.800 3.800 3.650 3.800 4,600 -0.10(-2.56%)
Jul 21, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 20, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 19, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 16, 2004 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Jul 15, 2004 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Jul 14, 2004 4.040 4.040 3.900 3.900 3,100 -0.15(-3.70%)
Jul 13, 2004 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 12, 2004 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 09, 2004 4.220 4.220 4.000 4.050 7,300 -0.16(-3.80%)
Jul 08, 2004 4.300 4.300 4.210 4.210 2,800 -0.09(-2.09%)
Jul 07, 2004 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jul 06, 2004 4.300 4.300 4.300 4.300 1,600 -0.01(-0.23%)
Jul 02, 2004 4.310 4.310 4.310 4.310 1,000 -0.09(-2.05%)
Jul 01, 2004 4.420 4.500 4.400 4.400 2,300 -0.05(-1.12%)
Jun 30, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 29, 2004 4.300 4.450 4.300 4.450 700 +0.10(+2.30%)
Jun 28, 2004 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jun 25, 2004 4.350 4.350 4.350 4.350 500 -0.05(-1.14%)
Jun 24, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jun 23, 2004 4.400 4.400 4.400 4.400 500 -0.04(-0.90%)
Jun 22, 2004 4.440 4.440 4.440 4.440 800 +0.00(+0.00%)
Jun 21, 2004 4.440 4.440 4.440 4.440 200 +0.00(+0.00%)
Jun 18, 2004 4.440 4.440 4.440 4.440 200 +0.04(+0.91%)
Jun 17, 2004 4.400 4.400 4.400 4.400 200 -0.10(-2.22%)
Jun 16, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 15, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 14, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 10, 2004 4.500 4.500 4.500 4.500 1,500 +0.05(+1.12%)
Jun 09, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 08, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 07, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 04, 2004 4.450 4.450 4.450 4.450 100 +0.00(+0.00%)
Jun 03, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 02, 2004 4.650 4.650 4.450 4.450 10,500 -0.11(-2.41%)
Jun 01, 2004 4.550 4.560 4.550 4.560 2,700 -0.05(-1.08%)
May 28, 2004 4.610 4.610 4.610 4.610 0 +0.00(+0.00%)
May 27, 2004 4.610 4.610 4.610 4.610 200 -0.01(-0.22%)
May 26, 2004 4.650 4.650 4.620 4.620 400 +0.02(+0.43%)
May 25, 2004 4.600 4.600 4.600 4.600 2,500 +0.02(+0.44%)
May 24, 2004 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
May 21, 2004 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
May 20, 2004 4.580 4.580 4.580 4.580 200 +0.00(+0.00%)
May 19, 2004 4.530 4.580 4.530 4.580 800 +0.05(+1.10%)
May 18, 2004 4.530 4.530 4.530 4.530 2,400 +0.00(+0.00%)
May 17, 2004 4.530 4.530 4.530 4.530 100 +0.05(+1.12%)
May 14, 2004 4.540 4.540 4.480 4.480 300 -0.04(-0.88%)
May 13, 2004 4.520 4.520 4.520 4.520 0 +0.00(+0.00%)
May 12, 2004 4.450 4.520 4.450 4.520 2,000 -0.03(-0.66%)
May 11, 2004 4.500 4.590 4.450 4.550 2,700 -0.05(-1.09%)
May 10, 2004 4.700 4.750 4.600 4.600 2,300 -0.10(-2.13%)
May 07, 2004 4.850 4.880 4.700 4.700 11,100 +0.02(+0.43%)
May 06, 2004 4.500 4.680 4.500 4.680 1,500 +0.11(+2.41%)
May 05, 2004 4.550 4.570 4.550 4.570 1,200 -0.05(-1.08%)
May 04, 2004 4.600 4.620 4.560 4.620 800 -0.03(-0.65%)
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.