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, 2022 4.820 4.820 4.580 4.640 6,378 -0.21(-4.33%)
Sep 29, 2022 4.460 4.864 4.460 4.850 3,136 +0.09(+1.89%)
Sep 28, 2022 4.750 4.980 4.550 4.760 28,868 +0.00(+0.00%)
Sep 27, 2022 4.820 4.820 4.563 4.760 25,765 +0.02(+0.51%)
Sep 26, 2022 4.880 5.200 4.720 4.736 26,279 -0.14(-2.95%)
Sep 23, 2022 4.500 5.070 4.445 4.880 152,295 +0.80(+19.61%)
Sep 22, 2022 4.070 4.120 4.070 4.080 5,603 +0.02(+0.49%)
Sep 21, 2022 4.100 4.100 4.050 4.060 2,196 -0.02(-0.49%)
Sep 20, 2022 4.080 4.220 4.050 4.080 10,491 -0.07(-1.69%)
Sep 19, 2022 4.260 4.260 4.145 4.150 8,281 -0.16(-3.71%)
Sep 16, 2022 4.130 4.310 4.100 4.310 9,122 +0.08(+1.89%)
Sep 15, 2022 4.250 4.560 4.140 4.230 22,726 -0.02(-0.47%)
Sep 14, 2022 4.330 4.480 4.200 4.250 8,776 -0.08(-1.85%)
Sep 13, 2022 4.340 4.490 4.300 4.330 6,481 +0.01(+0.23%)
Sep 12, 2022 4.300 4.440 4.300 4.320 3,555 +0.01(+0.33%)
Sep 09, 2022 4.320 4.400 4.300 4.306 3,684 +0.02(+0.37%)
Sep 08, 2022 4.250 4.350 4.250 4.290 4,308 +0.02(+0.47%)
Sep 07, 2022 4.350 4.350 4.230 4.270 21,115 -0.09(-2.15%)
Sep 06, 2022 4.370 4.457 4.340 4.364 8,757 -0.15(-3.25%)
Sep 02, 2022 4.420 4.520 4.350 4.510 5,470 -0.04(-0.88%)
Sep 01, 2022 4.540 4.585 4.250 4.550 26,134 -0.04(-0.87%)
Aug 31, 2022 4.680 4.680 4.500 4.590 13,932 -0.04(-0.86%)
Aug 30, 2022 4.770 4.830 4.630 4.630 4,055 -0.35(-7.03%)
Aug 29, 2022 5.040 5.052 4.710 4.980 7,412 -0.19(-3.68%)
Aug 26, 2022 4.810 5.400 4.700 5.170 93,319 +0.33(+6.82%)
Aug 25, 2022 4.710 4.990 4.710 4.840 4,172 +0.03(+0.62%)
Aug 24, 2022 4.790 4.987 4.720 4.810 8,142 +0.07(+1.48%)
Aug 23, 2022 4.770 4.970 4.734 4.740 2,353 -0.13(-2.67%)
Aug 22, 2022 5.090 5.090 4.840 4.870 4,714 -0.33(-6.35%)
Aug 19, 2022 4.850 5.200 4.850 5.200 1,681 -0.10(-1.89%)
Aug 18, 2022 4.930 5.300 4.810 5.300 12,898 +0.04(+0.76%)
Aug 17, 2022 5.270 5.300 4.910 5.260 4,602 -0.02(-0.38%)
Aug 16, 2022 5.110 5.340 5.110 5.280 4,159 -0.02(-0.38%)
Aug 15, 2022 5.110 5.390 5.110 5.300 15,226 +0.19(+3.72%)
Aug 12, 2022 5.080 5.187 4.800 5.110 8,255 +0.03(+0.66%)
Aug 11, 2022 5.330 5.330 4.780 5.076 6,281 -0.07(-1.43%)
Aug 10, 2022 5.280 5.280 4.790 5.150 29,159 +0.37(+7.74%)
Aug 09, 2022 4.850 4.990 4.700 4.780 10,393 -0.06(-1.24%)
Aug 08, 2022 5.070 5.070 4.780 4.840 6,875 -0.30(-5.83%)
Aug 05, 2022 5.030 5.240 4.816 5.140 4,611 -0.03(-0.58%)
Aug 04, 2022 5.270 5.270 5.020 5.170 7,494 -0.09(-1.71%)
Aug 03, 2022 4.800 5.490 4.800 5.260 98,761 +0.33(+6.69%)
Aug 02, 2022 4.810 4.940 4.710 4.930 3,123 +0.20(+4.23%)
Aug 01, 2022 4.700 4.914 4.590 4.730 22,705 -0.16(-3.27%)
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%)
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.