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 (%)
Sep 30, 2009 2.650 2.650 2.650 2.650 0 +0.01(+0.38%)
Sep 29, 2009 2.680 2.690 2.600 2.640 7,000 -0.05(-1.86%)
Sep 28, 2009 2.840 2.840 2.690 2.690 4,485 -0.07(-2.54%)
Sep 25, 2009 2.620 2.760 2.620 2.760 4,200 +0.03(+1.10%)
Sep 24, 2009 2.620 2.730 2.620 2.730 3,498 -0.02(-0.73%)
Sep 23, 2009 2.750 2.750 2.750 2.750 3,000 -0.02(-0.72%)
Sep 22, 2009 2.730 2.800 2.710 2.770 5,000 +0.11(+4.14%)
Sep 21, 2009 2.720 2.750 2.550 2.660 10,505 +0.10(+3.91%)
Sep 18, 2009 2.890 2.900 2.560 2.560 18,662 -0.34(-11.72%)
Sep 17, 2009 2.810 2.900 2.790 2.900 1,900 -0.04(-1.36%)
Sep 16, 2009 2.740 2.940 2.740 2.940 7,499 +0.19(+6.91%)
Sep 15, 2009 2.750 2.750 2.655 2.750 1,700 +0.10(+3.77%)
Sep 14, 2009 2.820 2.820 2.650 2.650 2,186 -0.10(-3.64%)
Sep 11, 2009 2.710 2.790 2.700 2.750 6,000 +0.05(+1.85%)
Sep 10, 2009 2.720 2.740 2.700 2.700 7,901 +0.00(+0.00%)
Sep 09, 2009 2.690 2.740 2.690 2.700 3,100 +0.05(+1.89%)
Sep 08, 2009 2.745 2.750 2.650 2.650 1,200 -0.01(-0.38%)
Sep 04, 2009 2.550 2.660 2.550 2.660 600 +0.11(+4.31%)
Sep 03, 2009 2.620 2.620 2.550 2.550 4,586 -0.05(-1.93%)
Sep 02, 2009 2.540 2.660 2.540 2.600 1,144 -0.09(-3.34%)
Sep 01, 2009 2.620 2.690 2.550 2.690 4,700 +0.07(+2.67%)
Aug 31, 2009 2.700 2.700 2.620 2.620 1,226 -0.08(-2.96%)
Aug 28, 2009 2.800 2.800 2.620 2.700 1,415 -0.10(-3.57%)
Aug 25, 2009 2.800 2.800 2.800 2.800 0 -0.05(-1.75%)
Aug 24, 2009 2.860 2.870 2.850 2.850 1,300 -0.01(-0.28%)
Aug 21, 2009 2.950 2.950 2.858 2.858 803 -0.04(-1.45%)
Aug 20, 2009 2.620 2.900 2.610 2.900 13,500 +0.25(+9.43%)
Aug 19, 2009 2.750 2.750 2.650 2.650 4,700 -0.10(-3.64%)
Aug 18, 2009 2.750 2.750 2.750 2.750 200 +0.08(+3.00%)
Aug 17, 2009 2.800 2.800 2.600 2.670 7,000 -0.21(-7.29%)
Aug 14, 2009 2.800 2.990 2.800 2.880 8,160 +0.10(+3.52%)
Aug 13, 2009 2.690 2.782 2.690 2.782 7,481 +0.17(+6.59%)
Aug 12, 2009 2.570 2.690 2.570 2.610 3,300 -0.02(-0.76%)
Aug 11, 2009 2.550 2.630 2.550 2.630 2,400 +0.05(+1.94%)
Aug 10, 2009 2.690 2.690 2.580 2.580 860 +0.03(+1.18%)
Aug 06, 2009 2.510 2.550 2.550 2.550 5,000 +0.03(+1.19%)
Aug 05, 2009 2.450 2.520 2.450 2.520 3,400 +0.10(+4.13%)
Aug 04, 2009 2.420 2.420 2.420 2.420 2,950 +0.02(+0.84%)
Aug 03, 2009 2.320 2.420 2.320 2.400 4,450 -0.03(-1.23%)
Jul 30, 2009 2.430 2.430 2.430 2.430 500 +0.11(+4.74%)
Jul 29, 2009 2.430 2.430 2.130 2.320 9,150 -0.15(-6.07%)
Jul 28, 2009 2.430 2.500 2.430 2.470 2,100 +0.02(+0.82%)
Jul 27, 2009 2.430 2.480 2.430 2.450 9,590 -0.05(-2.00%)
Jul 24, 2009 2.430 2.500 2.430 2.500 616 +0.03(+1.21%)
Jul 23, 2009 2.430 2.470 2.430 2.470 6,200 +0.12(+5.02%)
Jul 22, 2009 2.350 2.352 2.350 2.352 1,800 +0.00(+0.09%)
Jul 21, 2009 2.430 2.430 2.350 2.350 500 -0.13(-5.24%)
Jul 20, 2009 2.420 2.480 2.400 2.480 3,525 +0.18(+7.83%)
Jul 17, 2009 2.400 2.400 2.300 2.300 3,700 -0.05(-2.13%)
Jul 16, 2009 2.350 2.350 2.350 2.350 1,400 +0.00(+0.00%)
Jul 15, 2009 2.200 2.350 2.200 2.350 2,700 +0.15(+6.82%)
Jul 14, 2009 2.120 2.200 2.120 2.200 9,067 -0.02(-0.90%)
Jul 13, 2009 2.220 2.220 2.160 2.220 6,640 +0.00(+0.00%)
Jul 10, 2009 2.220 2.220 2.220 2.220 260 -0.04(-1.77%)
Jul 09, 2009 2.260 2.260 2.260 2.260 453 -0.12(-5.04%)
Jul 07, 2009 2.450 2.380 2.380 2.380 8,000 -0.07(-2.86%)
Jul 06, 2009 2.500 2.580 2.450 2.450 3,250 -0.12(-4.67%)
Jul 02, 2009 2.570 2.570 2.570 2.570 100 +0.00(+0.00%)
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.