Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trio-Tech International (NY: TRT )

6.750 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Aug 29, 2014 5.060 5.290 5.290 5.290 43,700 -0.05(-0.94%)
Aug 28, 2014 4.990 5.400 4.910 5.340 77,560 +0.40(+8.10%)
Aug 27, 2014 4.900 4.970 4.890 4.940 33,158 +0.17(+3.54%)
Aug 26, 2014 4.860 4.900 4.740 4.771 28,311 +0.09(+1.94%)
Aug 25, 2014 4.550 4.900 4.530 4.680 26,450 +0.13(+2.86%)
Aug 22, 2014 4.170 4.590 4.170 4.550 42,212 +0.48(+11.79%)
Aug 21, 2014 4.190 3.920 3.981 4.070 5,825 +0.15(+3.83%)
Aug 20, 2014 3.960 4.100 3.860 3.920 28,462 -0.03(-0.76%)
Aug 19, 2014 3.800 3.950 3.788 3.950 22,303 +0.18(+4.82%)
Aug 18, 2014 3.790 3.790 3.716 3.768 2,344 -0.01(-0.31%)
Aug 15, 2014 3.700 3.800 3.600 3.780 6,068 +0.05(+1.34%)
Aug 14, 2014 3.900 3.700 3.680 3.730 2,200 +0.03(+0.81%)
Aug 13, 2014 3.630 3.700 3.700 3.700 2,900 +0.00(+0.00%)
Aug 12, 2014 3.790 3.800 3.690 3.700 5,626 -0.06(-1.59%)
Aug 11, 2014 3.680 3.780 3.640 3.760 2,800 -0.01(-0.27%)
Aug 08, 2014 3.600 3.680 3.600 3.770 5,600 +0.17(+4.72%)
Aug 07, 2014 3.610 3.610 3.600 3.600 1,950 -0.17(-4.51%)
Aug 06, 2014 3.540 3.770 3.540 3.770 2,137 +0.28(+8.02%)
Aug 05, 2014 3.650 3.650 3.444 3.490 2,333 -0.05(-1.41%)
Aug 04, 2014 3.700 3.700 3.540 3.540 1,176 -0.14(-3.80%)
Aug 01, 2014 3.820 3.823 3.260 3.680 13,085 -0.12(-3.16%)
Jul 31, 2014 3.710 3.880 3.660 3.800 1,750 -0.13(-3.31%)
Jul 30, 2014 3.970 3.970 3.800 3.930 700 +0.04(+1.13%)
Jul 29, 2014 3.820 3.850 3.720 3.886 7,145 +0.23(+6.29%)
Jul 28, 2014 3.770 3.770 3.590 3.656 2,099 +0.16(+4.46%)
Jul 25, 2014 3.750 3.760 3.410 3.500 17,011 -0.16(-4.37%)
Jul 24, 2014 3.610 3.660 3.610 3.660 935 -0.06(-1.61%)
Jul 23, 2014 3.700 3.820 3.550 3.720 6,277 -0.02(-0.53%)
Jul 22, 2014 3.400 3.850 3.390 3.740 30,439 +0.33(+9.68%)
Jul 21, 2014 3.410 3.410 3.130 3.410 600 +0.04(+1.18%)
Jul 18, 2014 3.130 3.380 3.130 3.370 3,022 -0.15(-4.26%)
Jul 17, 2014 3.450 3.520 3.210 3.520 2,550 +0.31(+9.65%)
Jul 16, 2014 3.160 3.310 3.160 3.210 3,750 +0.01(+0.31%)
Jul 15, 2014 3.200 3.200 3.200 3.200 400 -0.11(-3.32%)
Jul 14, 2014 3.300 3.550 3.232 3.310 28,218 +0.11(+3.44%)
Jul 11, 2014 3.260 3.390 3.130 3.200 30,920 -0.17(-5.04%)
Jul 10, 2014 3.320 3.370 3.310 3.370 600 +0.07(+2.12%)
Jul 09, 2014 3.224 3.300 3.224 3.300 475 -0.07(-2.08%)
Jul 08, 2014 3.200 3.370 3.200 3.370 300 -0.02(-0.59%)
Jul 07, 2014 3.380 3.390 3.380 3.390 1,087 +0.00(+0.00%)
Jul 03, 2014 3.430 3.390 3.390 3.390 2,000 +0.07(+2.11%)
Jul 02, 2014 3.550 3.550 3.320 3.320 2,975 -0.12(-3.49%)
Jul 01, 2014 3.350 3.440 3.350 3.440 320 -0.03(-0.86%)
Jun 30, 2014 3.320 3.470 3.320 3.470 3,621 +0.15(+4.52%)
Jun 27, 2014 3.210 3.322 3.210 3.320 2,104 -0.18(-5.14%)
Jun 26, 2014 3.210 3.500 3.210 3.500 200 +0.21(+6.38%)
Jun 25, 2014 3.288 3.300 3.280 3.290 1,090 -0.08(-2.37%)
Jun 24, 2014 3.370 3.370 3.370 3.370 5 +0.00(+0.00%)
Jun 23, 2014 3.370 3.370 3.370 3.370 211 -0.07(-2.03%)
Jun 20, 2014 3.520 3.520 3.280 3.440 2,540 +0.16(+4.88%)
Jun 19, 2014 3.280 3.280 3.280 3.280 24 +0.00(+0.00%)
Jun 18, 2014 3.500 3.500 3.280 3.280 1,061 -0.16(-4.60%)
Jun 17, 2014 3.280 3.438 3.280 3.438 1,661 -0.12(-3.42%)
Jun 16, 2014 3.550 3.560 3.550 3.560 3,223 +0.01(+0.28%)
Jun 12, 2014 3.550 3.550 3.550 3.550 100 -0.01(-0.28%)
Jun 11, 2014 3.560 3.560 3.560 3.560 108 +0.00(+0.00%)
Jun 10, 2014 3.640 3.630 3.560 3.560 1,889 -0.12(-3.26%)
Jun 06, 2014 3.210 3.700 3.210 3.680 35,423 +0.49(+15.36%)
Jun 05, 2014 3.190 3.190 3.190 3.190 100 +0.08(+2.57%)
Jun 04, 2014 3.040 3.210 3.040 3.110 3,375 -0.04(-1.27%)
Jun 03, 2014 3.270 3.270 3.150 3.150 400 +0.02(+0.64%)
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.