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 29, 2022 4.640 4.940 4.630 4.890 16,680 +0.09(+1.87%)
Jul 28, 2022 4.510 4.920 4.510 4.800 37,964 +0.20(+4.35%)
Jul 27, 2022 4.570 4.650 4.450 4.600 33,994 +0.06(+1.32%)
Jul 26, 2022 4.540 4.700 4.450 4.540 41,016 +0.01(+0.22%)
Jul 25, 2022 4.490 4.600 4.440 4.530 61,862 +0.11(+2.37%)
Jul 22, 2022 4.500 4.532 4.370 4.425 24,749 -0.06(-1.23%)
Jul 21, 2022 4.460 4.650 4.350 4.480 43,984 +0.06(+1.36%)
Jul 20, 2022 4.520 4.610 4.250 4.420 56,777 -0.11(-2.43%)
Jul 19, 2022 5.480 5.480 4.370 4.530 266,884 -0.65(-12.55%)
Jul 18, 2022 4.400 5.400 4.305 5.180 304,325 +0.83(+19.15%)
Jul 15, 2022 4.200 4.381 4.200 4.347 8,727 +0.03(+0.63%)
Jul 14, 2022 4.200 4.330 4.200 4.320 11,397 -0.02(-0.46%)
Jul 13, 2022 4.200 4.355 4.200 4.340 16,262 +0.13(+3.09%)
Jul 12, 2022 4.210 4.380 4.210 4.210 4,382 -0.13(-2.99%)
Jul 11, 2022 4.320 4.340 4.200 4.340 1,228 -0.00(-0.00%)
Jul 08, 2022 4.270 4.400 4.250 4.340 5,060 +0.07(+1.64%)
Jul 07, 2022 4.360 4.450 4.260 4.270 6,808 +0.02(+0.47%)
Jul 06, 2022 4.210 4.390 4.210 4.250 6,361 -0.01(-0.23%)
Jul 05, 2022 4.280 4.355 4.220 4.260 4,724 +0.06(+1.43%)
Jul 01, 2022 4.340 4.470 4.130 4.200 11,146 -0.13(-3.00%)
Jun 30, 2022 4.240 4.330 4.140 4.330 10,621 -0.02(-0.46%)
Jun 29, 2022 4.360 4.400 4.290 4.350 5,049 -0.04(-0.91%)
Jun 28, 2022 4.400 4.400 4.319 4.390 9,578 +0.01(+0.23%)
Jun 27, 2022 4.360 4.400 4.220 4.380 4,537 +0.03(+0.69%)
Jun 24, 2022 4.250 4.415 4.240 4.350 24,215 +0.14(+3.33%)
Jun 23, 2022 4.260 4.277 4.181 4.210 4,740 -0.05(-1.17%)
Jun 22, 2022 4.340 4.396 4.260 4.260 35,601 -0.08(-1.84%)
Jun 21, 2022 4.537 4.900 4.280 4.340 10,505 -0.09(-2.03%)
Jun 17, 2022 4.282 4.630 4.282 4.430 9,130 -0.10(-2.21%)
Jun 16, 2022 4.560 4.560 4.280 4.530 11,040 -0.06(-1.31%)
Jun 15, 2022 4.530 4.900 4.521 4.590 14,389 -0.03(-0.65%)
Jun 14, 2022 4.500 4.650 4.500 4.620 6,738 +0.19(+4.29%)
Jun 13, 2022 4.580 4.583 4.340 4.430 32,114 -0.25(-5.34%)
Jun 10, 2022 4.800 4.830 4.611 4.680 13,626 -0.21(-4.39%)
Jun 09, 2022 4.900 4.960 4.772 4.895 25,335 -0.07(-1.31%)
Jun 08, 2022 4.940 5.040 4.900 4.960 17,589 +0.06(+1.22%)
Jun 07, 2022 4.900 5.050 4.900 4.900 17,981 +0.00(+0.00%)
Jun 06, 2022 4.900 5.020 4.900 4.900 13,585 -0.12(-2.39%)
Jun 03, 2022 5.000 5.020 4.780 5.020 5,639 +0.01(+0.20%)
Jun 02, 2022 5.000 5.046 4.940 5.010 6,696 +0.17(+3.61%)
Jun 01, 2022 5.250 5.250 4.835 4.835 7,247 -0.28(-5.56%)
May 31, 2022 5.210 5.210 4.770 5.120 18,504 -0.10(-1.92%)
May 27, 2022 5.136 5.250 4.970 5.220 10,360 +0.22(+4.40%)
May 26, 2022 5.090 5.121 4.841 5.000 22,551 -0.01(-0.20%)
May 25, 2022 5.000 5.020 4.622 5.010 16,230 +0.02(+0.40%)
May 24, 2022 4.650 5.000 4.650 4.990 10,035 +0.13(+2.67%)
May 23, 2022 4.800 4.900 4.600 4.860 7,301 +0.25(+5.42%)
May 20, 2022 5.450 5.450 4.600 4.610 7,442 -0.34(-6.87%)
May 19, 2022 5.000 5.060 4.750 4.950 16,020 -0.26(-4.99%)
May 18, 2022 5.120 5.630 4.931 5.210 9,759 +0.01(+0.19%)
May 17, 2022 4.600 5.230 4.590 5.200 35,370 +0.47(+9.93%)
May 16, 2022 4.270 4.750 4.270 4.730 41,943 +0.40(+9.24%)
May 13, 2022 4.520 4.806 4.320 4.330 22,943 -0.12(-2.70%)
May 12, 2022 4.420 4.550 4.419 4.450 11,727 -0.16(-3.47%)
May 11, 2022 4.825 4.905 4.380 4.610 17,690 -0.25(-5.14%)
May 10, 2022 4.750 5.210 4.570 4.860 44,475 +0.11(+2.32%)
May 09, 2022 5.300 5.300 4.750 4.750 23,082 -0.40(-7.77%)
May 06, 2022 5.080 5.290 5.020 5.150 9,969 +0.10(+1.98%)
May 05, 2022 5.190 5.320 5.030 5.050 11,175 -0.29(-5.43%)
May 04, 2022 5.330 5.350 5.230 5.340 24,710 +0.13(+2.50%)
May 03, 2022 5.390 5.390 5.020 5.210 54,497 +0.02(+0.39%)
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.