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 UNCHANGED
Streaming Delayed 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, 2017 4.700 4.790 4.670 4.690 16,579 -0.05(-1.05%)
Jul 28, 2017 4.670 4.770 4.541 4.740 4,410 +0.07(+1.50%)
Jul 27, 2017 4.832 4.840 4.660 4.670 15,412 -0.17(-3.51%)
Jul 26, 2017 4.800 4.950 4.581 4.840 62,981 -0.11(-2.22%)
Jul 25, 2017 4.720 4.950 4.290 4.950 27,933 +0.28(+6.00%)
Jul 24, 2017 4.630 4.750 4.580 4.670 6,888 +0.11(+2.41%)
Jul 21, 2017 4.680 4.780 4.560 4.560 14,784 -0.18(-3.80%)
Jul 20, 2017 4.720 4.760 4.658 4.740 5,062 +0.02(+0.42%)
Jul 19, 2017 4.740 4.900 4.720 4.720 29,542 -0.07(-1.46%)
Jul 18, 2017 4.820 4.900 4.720 4.790 65,105 -0.09(-1.84%)
Jul 17, 2017 4.900 4.900 4.740 4.880 33,171 -0.02(-0.41%)
Jul 14, 2017 4.790 4.900 4.710 4.900 25,658 +0.02(+0.41%)
Jul 13, 2017 4.860 4.900 4.719 4.880 7,518 +0.05(+1.04%)
Jul 12, 2017 4.890 4.900 4.750 4.830 61,589 -0.10(-2.03%)
Jul 11, 2017 4.750 4.930 4.600 4.930 55,240 +0.22(+4.67%)
Jul 10, 2017 4.900 4.900 4.610 4.710 67,508 -0.19(-3.88%)
Jul 07, 2017 4.700 4.900 4.661 4.900 14,924 +0.24(+5.15%)
Jul 06, 2017 4.800 4.890 4.460 4.660 66,937 -0.14(-2.92%)
Jul 05, 2017 4.830 4.920 4.520 4.800 36,970 +0.04(+0.82%)
Jul 03, 2017 4.990 5.050 4.760 4.761 46,838 -0.22(-4.40%)
Jun 30, 2017 4.840 4.980 4.610 4.980 33,198 +0.19(+3.97%)
Jun 29, 2017 4.990 4.996 4.790 4.790 10,268 -0.16(-3.23%)
Jun 28, 2017 4.780 4.970 4.661 4.950 10,426 +0.23(+4.87%)
Jun 27, 2017 4.690 4.750 4.500 4.720 22,486 +0.09(+1.94%)
Jun 26, 2017 4.700 4.707 4.510 4.630 22,019 -0.07(-1.49%)
Jun 23, 2017 4.700 4.940 4.700 4.700 43,457 +0.04(+0.86%)
Jun 22, 2017 4.970 4.990 4.650 4.660 29,350 -0.26(-5.36%)
Jun 21, 2017 4.950 5.010 4.910 4.924 4,478 -0.08(-1.52%)
Jun 20, 2017 4.810 5.040 4.688 5.000 18,848 +0.19(+3.95%)
Jun 19, 2017 4.850 4.850 4.650 4.810 50,311 -0.06(-1.23%)
Jun 16, 2017 5.000 5.080 4.870 4.870 72,006 -0.13(-2.60%)
Jun 15, 2017 5.050 5.130 5.000 5.000 10,499 -0.05(-0.99%)
Jun 14, 2017 5.114 5.230 5.010 5.050 25,134 +0.00(+0.00%)
Jun 13, 2017 5.100 5.340 5.050 5.050 15,196 +0.00(+0.00%)
Jun 12, 2017 5.060 5.300 5.000 5.050 37,487 -0.30(-5.61%)
Jun 09, 2017 5.450 5.490 5.203 5.350 23,533 -0.09(-1.65%)
Jun 08, 2017 5.225 5.450 5.220 5.440 13,468 +0.09(+1.68%)
Jun 07, 2017 5.530 5.530 5.050 5.350 36,734 -0.17(-3.01%)
Jun 06, 2017 5.490 5.780 5.390 5.516 93,889 +0.13(+2.34%)
Jun 05, 2017 5.200 5.450 5.200 5.390 67,881 +0.24(+4.66%)
Jun 02, 2017 5.000 5.266 5.000 5.150 40,087 +0.14(+2.79%)
Jun 01, 2017 5.300 5.410 5.000 5.010 53,861 -0.41(-7.56%)
May 31, 2017 5.691 5.691 5.000 5.420 75,912 -0.23(-4.07%)
May 30, 2017 5.530 6.040 5.530 5.650 147,488 +0.06(+1.08%)
May 26, 2017 5.480 5.740 5.430 5.590 68,755 +0.23(+4.29%)
May 25, 2017 5.180 5.660 5.080 5.360 80,301 +0.15(+2.88%)
May 24, 2017 5.300 5.310 5.000 5.210 22,967 -0.08(-1.51%)
May 23, 2017 5.330 5.370 5.000 5.290 31,484 -0.09(-1.67%)
May 22, 2017 5.330 5.450 5.203 5.380 44,250 +0.08(+1.51%)
May 19, 2017 5.450 5.450 5.200 5.300 52,604 +0.05(+0.95%)
May 18, 2017 4.990 5.500 4.900 5.250 82,783 +0.27(+5.42%)
May 17, 2017 4.900 5.050 4.770 4.980 37,624 +0.08(+1.63%)
May 16, 2017 4.990 5.000 4.770 4.900 30,465 +0.11(+2.30%)
May 15, 2017 4.550 5.170 4.410 4.790 179,252 +0.30(+6.68%)
May 12, 2017 4.610 4.703 4.300 4.490 36,673 -0.11(-2.39%)
May 11, 2017 4.500 5.000 4.370 4.600 139,608 +0.39(+9.26%)
May 10, 2017 4.196 4.230 4.146 4.210 8,993 +0.02(+0.48%)
May 09, 2017 4.230 4.230 4.150 4.190 7,024 +0.00(+0.00%)
May 08, 2017 4.179 4.213 4.179 4.190 2,966 +0.01(+0.33%)
May 05, 2017 4.170 4.186 4.134 4.176 5,012 +0.01(+0.15%)
May 04, 2017 4.180 4.180 4.150 4.170 2,499 -0.01(-0.20%)
May 03, 2017 4.170 4.180 4.170 4.178 9,244 +0.02(+0.44%)
May 02, 2017 4.160 4.180 4.160 4.160 2,283 +0.00(+0.12%)
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.