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 31, 2014 3.710 3.880 3.660 3.800 1,750 -0.13(-3.31%)
Jul 30, 2014 3.970 3.970 3.800 3.930 700 +0.04(+1.13%)
Jul 29, 2014 3.820 3.850 3.720 3.886 7,145 +0.23(+6.29%)
Jul 28, 2014 3.770 3.770 3.590 3.656 2,099 +0.16(+4.46%)
Jul 25, 2014 3.750 3.760 3.410 3.500 17,011 -0.16(-4.37%)
Jul 24, 2014 3.610 3.660 3.610 3.660 935 -0.06(-1.61%)
Jul 23, 2014 3.700 3.820 3.550 3.720 6,277 -0.02(-0.53%)
Jul 22, 2014 3.400 3.850 3.390 3.740 30,439 +0.33(+9.68%)
Jul 21, 2014 3.410 3.410 3.130 3.410 600 +0.04(+1.18%)
Jul 18, 2014 3.130 3.380 3.130 3.370 3,022 -0.15(-4.26%)
Jul 17, 2014 3.450 3.520 3.210 3.520 2,550 +0.31(+9.65%)
Jul 16, 2014 3.160 3.310 3.160 3.210 3,750 +0.01(+0.31%)
Jul 15, 2014 3.200 3.200 3.200 3.200 400 -0.11(-3.32%)
Jul 14, 2014 3.300 3.550 3.232 3.310 28,218 +0.11(+3.44%)
Jul 11, 2014 3.260 3.390 3.130 3.200 30,920 -0.17(-5.04%)
Jul 10, 2014 3.320 3.370 3.310 3.370 600 +0.07(+2.12%)
Jul 09, 2014 3.224 3.300 3.224 3.300 475 -0.07(-2.08%)
Jul 08, 2014 3.200 3.370 3.200 3.370 300 -0.02(-0.59%)
Jul 07, 2014 3.380 3.390 3.380 3.390 1,087 +0.00(+0.00%)
Jul 03, 2014 3.430 3.390 3.390 3.390 2,000 +0.07(+2.11%)
Jul 02, 2014 3.550 3.550 3.320 3.320 2,975 -0.12(-3.49%)
Jul 01, 2014 3.350 3.440 3.350 3.440 320 -0.03(-0.86%)
Jun 30, 2014 3.320 3.470 3.320 3.470 3,621 +0.15(+4.52%)
Jun 27, 2014 3.210 3.322 3.210 3.320 2,104 -0.18(-5.14%)
Jun 26, 2014 3.210 3.500 3.210 3.500 200 +0.21(+6.38%)
Jun 25, 2014 3.288 3.300 3.280 3.290 1,090 -0.08(-2.37%)
Jun 24, 2014 3.370 3.370 3.370 3.370 5 +0.00(+0.00%)
Jun 23, 2014 3.370 3.370 3.370 3.370 211 -0.07(-2.03%)
Jun 20, 2014 3.520 3.520 3.280 3.440 2,540 +0.16(+4.88%)
Jun 19, 2014 3.280 3.280 3.280 3.280 24 +0.00(+0.00%)
Jun 18, 2014 3.500 3.500 3.280 3.280 1,061 -0.16(-4.60%)
Jun 17, 2014 3.280 3.438 3.280 3.438 1,661 -0.12(-3.42%)
Jun 16, 2014 3.550 3.560 3.550 3.560 3,223 +0.01(+0.28%)
Jun 12, 2014 3.550 3.550 3.550 3.550 100 -0.01(-0.28%)
Jun 11, 2014 3.560 3.560 3.560 3.560 108 +0.00(+0.00%)
Jun 10, 2014 3.640 3.630 3.560 3.560 1,889 -0.12(-3.26%)
Jun 06, 2014 3.210 3.700 3.210 3.680 35,423 +0.49(+15.36%)
Jun 05, 2014 3.190 3.190 3.190 3.190 100 +0.08(+2.57%)
Jun 04, 2014 3.040 3.210 3.040 3.110 3,375 -0.04(-1.27%)
Jun 03, 2014 3.270 3.270 3.150 3.150 400 +0.02(+0.64%)
Jun 02, 2014 3.100 3.150 3.000 3.130 15,661 -0.06(-1.88%)
May 29, 2014 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
May 28, 2014 3.200 3.200 3.120 3.190 2,500 -0.04(-1.24%)
May 27, 2014 3.230 3.240 3.170 3.230 1,410 +0.01(+0.31%)
May 23, 2014 3.250 3.220 3.220 3.220 300 -0.06(-1.83%)
May 22, 2014 3.050 3.280 3.050 3.280 400 +0.01(+0.31%)
May 20, 2014 3.270 3.270 3.270 3.270 0 -0.01(-0.30%)
May 16, 2014 3.280 3.280 3.280 3.280 0 -0.11(-3.24%)
May 15, 2014 3.430 3.470 3.070 3.390 4,378 +0.17(+5.28%)
May 14, 2014 3.120 3.400 3.120 3.220 23,030 +0.17(+5.57%)
May 13, 2014 3.130 3.130 3.025 3.050 1,998 +0.04(+1.33%)
May 12, 2014 3.070 3.127 2.960 3.010 1,604 -0.04(-1.31%)
May 08, 2014 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 07, 2014 3.080 3.080 3.050 3.050 2,875 -0.04(-1.29%)
May 06, 2014 3.087 3.090 3.087 3.090 431 -0.08(-2.52%)
May 02, 2014 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
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.