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 (%)
Jul 31, 2015 2.970 2.970 2.970 2.970 1,000 +0.00(+0.00%)
Jul 30, 2015 2.990 3.040 2.970 2.970 3,316 -0.07(-2.30%)
Jul 29, 2015 3.040 3.040 3.040 3.040 151 +0.05(+1.67%)
Jul 28, 2015 2.999 3.000 2.990 2.990 714 -0.00(-0.00%)
Jul 27, 2015 2.990 2.990 2.990 2.990 1,542 -0.03(-0.99%)
Jul 23, 2015 3.010 3.020 3.000 3.020 4 +0.02(+0.67%)
Jul 20, 2015 3.090 3.000 3.000 3.000 2,300 -0.09(-2.91%)
Jul 17, 2015 3.090 3.090 3.090 3.090 1,754 -0.00(-0.00%)
Jul 16, 2015 3.090 3.090 3.090 3.090 500 +0.00(+0.00%)
Jul 15, 2015 3.090 3.090 3.090 3.090 400 -0.11(-3.44%)
Jul 14, 2015 3.200 3.200 3.200 3.200 100 +0.11(+3.56%)
Jul 13, 2015 3.125 3.140 3.090 3.090 2,400 -0.09(-2.82%)
Jul 10, 2015 3.180 3.180 3.180 3.180 102 +0.06(+1.92%)
Jul 09, 2015 3.092 3.240 3.092 3.120 616 +0.03(+0.97%)
Jul 08, 2015 3.130 3.130 3.090 3.090 700 -0.04(-1.28%)
Jul 07, 2015 3.159 3.159 3.090 3.130 3,535 -0.07(-2.19%)
Jul 06, 2015 3.170 3.200 3.119 3.200 1,820 +0.10(+3.23%)
Jul 02, 2015 3.130 3.100 3.100 3.100 1,900 -0.05(-1.59%)
Jul 01, 2015 3.150 3.150 3.150 3.150 963 +0.09(+2.94%)
Jun 30, 2015 3.170 3.180 3.060 3.060 679 -0.11(-3.54%)
Jun 25, 2015 3.170 3.170 3.170 3.172 305 +0.00(+0.07%)
Jun 23, 2015 3.050 3.200 3.050 3.170 3 +0.15(+5.04%)
Jun 22, 2015 3.020 3.050 3.000 3.018 8,864 -0.15(-4.79%)
Jun 19, 2015 3.050 3.180 3.050 3.170 2,844 +0.13(+4.28%)
Jun 18, 2015 3.040 3.040 3.040 3.040 503 +0.04(+1.33%)
Jun 17, 2015 3.020 3.020 2.970 3.000 845 -0.02(-0.67%)
Jun 16, 2015 3.160 3.160 3.020 3.020 391 -0.10(-3.20%)
Jun 12, 2015 3.120 3.120 3.120 3.120 20 +0.10(+3.31%)
Jun 11, 2015 3.020 3.050 3.020 3.020 1,138 -0.12(-3.82%)
Jun 10, 2015 3.160 3.310 3.000 3.140 7,472 -0.16(-4.85%)
Jun 09, 2015 3.270 3.300 3.270 3.300 422 +0.18(+5.77%)
Jun 08, 2015 3.026 3.150 3.020 3.120 2,213 -0.07(-2.19%)
Jun 05, 2015 3.070 3.190 3.060 3.190 4,083 +0.08(+2.57%)
Jun 04, 2015 3.140 3.170 3.050 3.110 4,250 -0.19(-5.76%)
Jun 03, 2015 3.260 3.310 3.230 3.300 1,450 +0.06(+1.85%)
Jun 02, 2015 3.104 3.360 3.100 3.240 6,641 +0.05(+1.57%)
Jun 01, 2015 3.190 3.190 3.190 3.190 501 +0.02(+0.63%)
May 29, 2015 3.170 3.170 3.170 3.170 201 -0.03(-0.93%)
May 28, 2015 3.170 3.200 3.170 3.200 390 +0.09(+2.89%)
May 27, 2015 3.210 3.210 3.110 3.110 3,768 -0.07(-2.20%)
May 26, 2015 3.174 3.200 3.140 3.180 8,369 +0.09(+2.91%)
May 22, 2015 3.130 3.090 3.090 3.090 14,800 +0.09(+3.00%)
May 21, 2015 3.020 3.020 2.920 3.000 1,982 -0.01(-0.33%)
May 20, 2015 3.240 3.250 3.010 3.010 7,437 -0.16(-5.05%)
May 19, 2015 3.150 3.250 3.150 3.170 14,601 -0.01(-0.31%)
May 18, 2015 3.110 3.180 3.050 3.180 3,400 +0.04(+1.27%)
May 15, 2015 3.230 3.230 3.030 3.140 5,363 +0.04(+1.29%)
May 14, 2015 3.450 3.450 2.810 3.100 11,301 -0.09(-2.82%)
May 13, 2015 3.000 3.190 2.940 3.190 27,013 +0.43(+15.58%)
May 12, 2015 2.670 2.790 2.670 2.760 2,016 +0.05(+1.85%)
May 11, 2015 2.720 2.830 2.700 2.710 5,806 -0.12(-4.24%)
May 08, 2015 2.710 2.900 2.700 2.830 8,391 +0.11(+4.04%)
May 07, 2015 2.750 2.790 2.600 2.720 26,604 -0.09(-3.20%)
May 06, 2015 2.860 2.860 2.760 2.810 22,212 -0.11(-3.77%)
May 05, 2015 3.050 3.300 2.750 2.920 93,671 -0.20(-6.41%)
May 04, 2015 2.830 3.400 2.710 3.120 86,813 +0.30(+10.64%)
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.