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, 2020 4.520 4.520 3.495 3.780 63,200 +0.26(+7.39%)
Jul 30, 2020 3.470 3.560 3.410 3.520 13,030 +0.00(+0.00%)
Jul 29, 2020 3.520 3.590 3.461 3.520 2,849 -0.07(-1.95%)
Jul 28, 2020 3.700 3.700 3.511 3.590 4,440 -0.04(-1.10%)
Jul 27, 2020 3.680 3.700 3.610 3.630 4,308 +0.10(+2.98%)
Jul 24, 2020 3.400 3.620 3.380 3.525 13,000 -0.27(-7.11%)
Jul 23, 2020 3.970 3.990 3.720 3.795 19,783 -0.06(-1.43%)
Jul 22, 2020 3.550 3.960 3.310 3.850 71,179 +0.66(+20.53%)
Jul 21, 2020 3.165 3.225 3.130 3.194 5,122 +0.04(+1.40%)
Jul 20, 2020 3.170 3.170 3.067 3.150 1,203 -0.02(-0.63%)
Jul 17, 2020 3.120 3.190 3.070 3.170 2,000 +0.11(+3.59%)
Jul 16, 2020 3.100 3.130 3.050 3.060 1,895 -0.03(-0.97%)
Jul 15, 2020 3.000 3.100 3.000 3.090 5,992 +0.19(+6.55%)
Jul 14, 2020 2.920 2.990 2.900 2.900 10,072 -0.03(-1.02%)
Jul 13, 2020 2.930 2.930 2.930 2.930 185 +0.00(+0.00%)
Jul 10, 2020 2.980 3.000 2.930 2.930 3,900 -0.06(-2.01%)
Jul 09, 2020 3.020 3.020 2.920 2.990 3,087 -0.03(-0.99%)
Jul 08, 2020 3.040 3.070 3.020 3.020 999 -0.01(-0.33%)
Jul 07, 2020 3.110 3.115 3.030 3.030 736 +0.03(+1.00%)
Jul 06, 2020 3.150 3.150 2.980 3.000 14,795 -0.13(-4.31%)
Jul 02, 2020 3.000 3.135 3.000 3.135 2,600 -0.05(-1.42%)
Jul 01, 2020 3.110 3.180 3.050 3.180 1,206 +0.05(+1.60%)
Jun 30, 2020 3.290 3.290 3.130 3.130 1,511 +0.01(+0.32%)
Jun 29, 2020 3.230 3.266 3.120 3.120 7,066 -0.17(-5.21%)
Jun 26, 2020 3.290 3.345 3.240 3.292 1,500 -0.01(-0.25%)
Jun 25, 2020 3.230 3.330 3.230 3.300 1,499 +0.00(+0.00%)
Jun 24, 2020 3.450 3.450 3.300 3.300 5,563 -0.15(-4.35%)
Jun 23, 2020 3.400 3.500 3.400 3.450 4,951 +0.07(+2.07%)
Jun 22, 2020 3.450 3.450 3.260 3.380 3,846 -0.02(-0.59%)
Jun 19, 2020 3.330 3.400 3.250 3.400 4,100 +0.01(+0.29%)
Jun 18, 2020 3.130 3.440 3.070 3.390 5,765 +0.24(+7.62%)
Jun 17, 2020 2.950 3.150 2.930 3.150 4,507 +0.16(+5.35%)
Jun 16, 2020 3.120 3.120 2.990 2.990 1,329 +0.03(+0.85%)
Jun 15, 2020 2.956 3.000 2.900 2.965 1,357 -0.06(-2.01%)
Jun 12, 2020 3.080 3.080 3.025 3.025 800 +0.03(+0.85%)
Jun 11, 2020 3.030 3.092 3.000 3.000 756 -0.05(-1.64%)
Jun 10, 2020 3.050 3.050 311 +0.00(+0.00%)
Jun 09, 2020 3.050 3.050 3.050 3.050 463 -0.04(-1.29%)
Jun 08, 2020 3.140 3.190 3.090 3.090 5,009 +0.07(+2.46%)
Jun 05, 2020 3.075 3.083 3.000 3.016 4,500 +0.01(+0.19%)
Jun 04, 2020 3.200 3.200 3.010 3.010 629 -0.17(-5.35%)
Jun 03, 2020 3.220 3.280 3.030 3.180 2,418 +0.17(+5.54%)
Jun 02, 2020 2.880 3.013 2.880 3.013 994 +0.14(+4.80%)
Jun 01, 2020 2.790 2.875 2.787 2.875 1,258 +0.04(+1.23%)
May 29, 2020 2.840 2.840 2.840 2.840 600 -0.01(-0.35%)
May 28, 2020 2.870 2.870 2.850 2.850 1,812 -0.18(-5.82%)
May 27, 2020 2.960 3.026 2.830 3.026 1,423 +0.06(+2.06%)
May 26, 2020 2.850 2.990 2.850 2.965 5,992 +0.11(+4.04%)
May 22, 2020 2.860 2.988 2.850 2.850 9,500 -0.14(-4.68%)
May 21, 2020 3.100 3.185 2.990 2.990 6,543 -0.11(-3.55%)
May 20, 2020 2.980 3.100 2.920 3.100 16,354 +0.18(+6.16%)
May 19, 2020 2.860 2.920 2.860 2.920 1,217 +0.02(+0.69%)
May 18, 2020 2.880 2.900 2.850 2.900 7,778 +0.02(+0.69%)
May 15, 2020 2.910 2.910 2.880 2.880 600 -0.08(-2.71%)
May 14, 2020 2.888 2.980 2.888 2.960 1,871 +0.11(+3.87%)
May 13, 2020 2.900 2.900 2.850 2.850 1,737 +0.07(+2.52%)
May 12, 2020 2.650 2.780 2.650 2.780 8,005 +0.20(+7.75%)
May 11, 2020 2.660 2.770 2.580 2.580 2,285 -0.12(-4.58%)
May 08, 2020 2.670 2.780 2.570 2.704 10,000 +0.03(+1.27%)
May 07, 2020 2.680 2.800 2.670 2.670 1,045 -0.00(-0.12%)
May 06, 2020 2.673 2.673 2.673 2.673 252 +0.00(+0.00%)
May 05, 2020 2.660 2.673 2.660 2.673 677 -0.06(-2.08%)
May 04, 2020 2.730 2.740 2.600 2.730 1,477 +0.17(+6.52%)
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.