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: 6:30 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 31, 2013 3.690 3.680 3.680 3.680 2,200 +0.07(+1.94%)
Jul 30, 2013 3.500 3.720 3.500 3.610 8,250 +0.11(+3.14%)
Jul 29, 2013 3.100 3.500 3.060 3.500 12,110 -0.17(-4.63%)
Jul 26, 2013 3.460 3.670 3.460 3.670 5,031 +0.22(+6.38%)
Jul 25, 2013 3.460 3.470 3.430 3.450 1,100 +0.04(+1.17%)
Jul 24, 2013 3.580 3.690 3.320 3.410 8,284 -0.23(-6.32%)
Jul 23, 2013 3.490 3.650 3.470 3.640 8,400 +0.05(+1.39%)
Jul 22, 2013 3.239 3.770 3.249 3.590 22,092 +0.34(+10.46%)
Jul 19, 2013 3.250 3.390 3.100 3.250 14,492 -0.24(-6.88%)
Jul 18, 2013 3.800 3.800 3.340 3.490 4,167 -0.23(-6.18%)
Jul 17, 2013 3.860 3.860 3.690 3.720 10,050 -0.03(-0.80%)
Jul 16, 2013 3.700 3.850 3.630 3.750 15,455 +0.09(+2.46%)
Jul 15, 2013 3.660 3.750 3.490 3.660 16,890 -0.07(-1.88%)
Jul 12, 2013 3.660 3.740 3.250 3.730 30,704 +0.18(+5.07%)
Jul 11, 2013 3.540 3.601 3.410 3.550 12,707 +0.12(+3.50%)
Jul 10, 2013 3.450 3.450 3.290 3.430 6,740 +0.12(+3.62%)
Jul 09, 2013 3.340 3.390 3.221 3.310 2,907 -0.03(-0.87%)
Jul 08, 2013 3.210 3.500 3.210 3.339 30,707 +0.15(+4.67%)
Jul 05, 2013 3.140 3.210 3.050 3.190 5,124 +0.02(+0.63%)
Jul 03, 2013 3.140 3.170 3.090 3.170 1,200 +0.16(+5.32%)
Jul 02, 2013 3.000 3.190 3.000 3.010 5,344 -0.13(-4.14%)
Jul 01, 2013 3.200 3.300 2.890 3.140 47,626 +0.34(+12.14%)
Jun 28, 2013 2.700 2.860 2.680 2.800 19,834 +0.13(+4.87%)
Jun 27, 2013 2.520 2.700 2.510 2.670 17,625 +0.14(+5.54%)
Jun 26, 2013 2.490 2.530 2.490 2.530 3,681 +0.03(+1.20%)
Jun 25, 2013 2.510 2.525 2.424 2.500 2,800 +0.02(+0.80%)
Jun 24, 2013 2.480 2.510 2.480 2.480 1,290 +0.00(+0.01%)
Jun 21, 2013 2.290 2.500 2.220 2.480 6,450 +0.24(+10.71%)
Jun 20, 2013 2.250 2.250 2.162 2.240 900 -0.04(-1.76%)
Jun 19, 2013 2.260 2.280 2.260 2.280 200 +0.03(+1.33%)
Jun 18, 2013 2.270 2.270 2.250 2.250 594 +0.09(+4.17%)
Jun 17, 2013 2.140 2.250 2.040 2.160 1,090 -0.05(-2.26%)
Jun 14, 2013 2.270 2.330 2.210 2.210 889 -0.09(-3.92%)
Jun 13, 2013 2.270 2.300 2.270 2.300 300 -0.02(-0.85%)
Jun 12, 2013 2.230 2.330 2.230 2.320 1,646 +0.09(+4.04%)
Jun 11, 2013 2.210 2.230 2.200 2.230 1,601 +0.01(+0.45%)
Jun 10, 2013 2.170 2.240 2.158 2.220 7,621 +0.24(+12.12%)
Jun 07, 2013 1.980 1.980 1.980 1.980 138 -0.21(-9.58%)
Jun 06, 2013 2.170 2.190 2.019 2.190 744 +0.16(+7.77%)
Jun 05, 2013 2.050 2.050 2.032 2.032 300 -0.07(-3.24%)
Jun 04, 2013 2.100 2.290 2.100 2.100 800 -0.03(-1.36%)
Jun 03, 2013 2.030 2.130 2.030 2.129 1,167 +0.10(+4.88%)
May 31, 2013 2.030 2.030 2.030 2.030 400 -0.15(-6.88%)
May 30, 2013 2.200 2.200 2.180 2.180 5,000 +0.04(+1.87%)
May 29, 2013 2.130 2.180 2.130 2.140 2,650 +0.03(+1.43%)
May 28, 2013 2.190 2.190 1.960 2.110 1,300 +0.09(+4.45%)
May 24, 2013 2.100 2.100 2.020 2.020 1,830 -0.08(-3.81%)
May 23, 2013 1.850 2.160 1.830 2.100 17,324 +0.24(+12.90%)
May 22, 2013 1.800 1.870 1.790 1.860 5,333 +0.06(+3.33%)
May 21, 2013 1.870 1.870 1.800 1.800 6,100 -0.09(-4.84%)
May 20, 2013 1.930 1.930 1.891 1.891 2,340 -0.04(-1.99%)
May 17, 2013 1.930 1.930 1.930 1.930 500 -0.05(-2.53%)
May 16, 2013 1.940 1.980 1.940 1.980 1,100 +0.08(+4.21%)
May 15, 2013 2.000 2.120 1.890 1.900 15,984 -0.33(-14.79%)
May 13, 2013 2.150 2.245 2.150 2.230 2,275 +0.03(+1.36%)
May 10, 2013 2.290 2.320 2.200 2.200 10,581 +0.00(+0.00%)
May 09, 2013 2.120 2.200 2.110 2.200 4,640 +0.08(+3.77%)
May 08, 2013 2.160 2.160 2.120 2.120 1,736 -0.08(-3.64%)
May 07, 2013 2.160 2.210 2.140 2.200 13,525 +0.10(+4.77%)
May 06, 2013 2.110 2.110 2.040 2.100 4,100 +0.08(+3.96%)
May 03, 2013 1.930 2.130 2.010 2.020 2,815 -0.07(-3.34%)
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.