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 30, 2021 4.850 4.990 4.800 4.860 11,524 +0.05(+1.04%)
Jul 29, 2021 4.760 5.000 4.740 4.810 3,057 -0.04(-0.72%)
Jul 28, 2021 4.945 4.945 4.711 4.845 16,514 -0.15(-2.91%)
Jul 27, 2021 4.810 5.020 4.700 4.990 4,562 +0.18(+3.74%)
Jul 26, 2021 5.000 5.000 4.810 4.810 5,468 -0.25(-4.94%)
Jul 23, 2021 4.980 5.060 4.860 5.060 9,806 +0.06(+1.20%)
Jul 22, 2021 4.840 5.100 4.710 5.000 193,329 +0.16(+3.31%)
Jul 21, 2021 4.680 4.920 4.680 4.840 12,138 +0.17(+3.64%)
Jul 20, 2021 4.700 4.750 4.635 4.670 31,999 -0.03(-0.64%)
Jul 19, 2021 4.670 4.811 4.670 4.700 10,570 -0.02(-0.42%)
Jul 16, 2021 4.850 4.850 4.720 4.720 4,142 -0.09(-1.87%)
Jul 15, 2021 4.930 4.930 4.700 4.810 58,274 -0.06(-1.23%)
Jul 14, 2021 5.210 5.210 4.860 4.870 31,235 -0.08(-1.62%)
Jul 13, 2021 5.000 5.237 4.900 4.950 205,413 -0.09(-1.79%)
Jul 12, 2021 5.100 5.310 5.040 5.040 53,202 -0.06(-1.18%)
Jul 09, 2021 5.120 5.323 4.990 5.100 146,451 -0.02(-0.39%)
Jul 08, 2021 5.060 5.250 5.000 5.120 49,238 -0.04(-0.78%)
Jul 07, 2021 5.170 5.200 4.990 5.160 35,820 +0.07(+1.38%)
Jul 06, 2021 5.000 5.170 4.830 5.090 146,266 +0.08(+1.60%)
Jul 02, 2021 5.040 5.130 4.940 5.010 46,942 -0.05(-0.99%)
Jul 01, 2021 5.000 5.080 4.950 5.060 13,845 +0.03(+0.60%)
Jun 30, 2021 5.070 5.200 4.860 5.030 59,147 -0.17(-3.27%)
Jun 29, 2021 5.040 5.340 4.980 5.200 70,948 +0.06(+1.17%)
Jun 28, 2021 5.290 5.290 5.010 5.140 106,075 -0.04(-0.77%)
Jun 25, 2021 5.290 5.300 5.080 5.180 77,320 -0.06(-1.15%)
Jun 24, 2021 5.380 5.510 5.020 5.240 234,485 -0.03(-0.57%)
Jun 23, 2021 5.360 5.440 5.160 5.270 112,703 +0.17(+3.33%)
Jun 22, 2021 5.200 5.260 5.010 5.100 31,512 -0.07(-1.35%)
Jun 21, 2021 5.190 5.230 4.958 5.170 28,126 +0.06(+1.17%)
Jun 18, 2021 5.520 5.600 5.110 5.110 193,686 -0.37(-6.75%)
Jun 17, 2021 5.500 5.650 5.470 5.480 15,407 +0.01(+0.18%)
Jun 16, 2021 5.590 5.590 5.400 5.470 23,019 -0.13(-2.32%)
Jun 15, 2021 5.700 5.700 5.533 5.600 9,544 -0.10(-1.75%)
Jun 14, 2021 5.700 5.870 5.580 5.700 17,049 +0.00(+0.00%)
Jun 11, 2021 5.600 5.980 5.500 5.700 170,562 +0.10(+1.79%)
Jun 10, 2021 5.910 5.970 5.580 5.600 69,677 -0.31(-5.25%)
Jun 09, 2021 6.750 6.800 5.860 5.910 173,792 -0.71(-10.73%)
Jun 08, 2021 6.530 6.750 6.230 6.620 407,089 +0.14(+2.16%)
Jun 07, 2021 6.200 6.680 6.020 6.480 304,867 +0.38(+6.23%)
Jun 04, 2021 5.520 6.180 5.520 6.100 473,167 +0.50(+8.93%)
Jun 03, 2021 5.180 6.150 5.180 5.600 451,158 +0.34(+6.46%)
Jun 02, 2021 5.260 5.380 5.170 5.260 36,893 -0.07(-1.31%)
Jun 01, 2021 5.250 5.400 5.080 5.330 148,780 +0.01(+0.19%)
May 28, 2021 5.270 5.790 5.210 5.320 201,715 +0.11(+2.11%)
May 27, 2021 5.280 5.600 5.120 5.210 159,402 +0.01(+0.19%)
May 26, 2021 5.190 5.290 5.110 5.200 13,144 +0.01(+0.19%)
May 25, 2021 5.340 5.750 4.930 5.190 214,905 -0.06(-1.14%)
May 24, 2021 5.120 5.270 5.120 5.250 29,991 +0.26(+5.21%)
May 21, 2021 5.180 5.215 4.954 4.990 25,137 -0.26(-4.95%)
May 20, 2021 5.210 5.640 5.030 5.250 273,899 +0.00(+0.06%)
May 19, 2021 4.880 6.430 4.880 5.247 1,191,907 +0.10(+1.88%)
May 18, 2021 4.970 5.310 4.970 5.150 36,152 +0.26(+5.32%)
May 17, 2021 5.050 5.160 4.740 4.890 20,123 -0.15(-2.93%)
May 14, 2021 5.000 5.300 4.750 5.038 63,488 +0.24(+4.95%)
May 13, 2021 4.760 4.860 4.740 4.800 7,847 -0.04(-0.83%)
May 12, 2021 4.780 4.883 4.730 4.840 9,025 +0.04(+0.83%)
May 11, 2021 4.800 4.910 4.700 4.800 10,449 -0.16(-3.23%)
May 10, 2021 5.130 5.350 4.800 4.960 38,802 -0.20(-3.88%)
May 07, 2021 5.340 5.530 5.060 5.160 22,659 -0.10(-1.90%)
May 06, 2021 4.880 5.950 4.880 5.260 555,112 +0.20(+3.95%)
May 05, 2021 5.200 5.210 4.910 5.060 145,893 -0.22(-4.17%)
May 04, 2021 4.650 5.387 4.558 5.280 205,511 +0.60(+12.82%)
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.