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

Trio-Tech International (NY: TRT )

6.540 -0.260 (-3.82%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 13, 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 (%)
Apr 30, 2014 3.170 3.180 3.070 3.180 7,105 +0.03(+0.95%)
Apr 29, 2014 3.080 3.180 3.080 3.150 456 -0.01(-0.32%)
Apr 28, 2014 3.080 3.160 3.070 3.160 1,800 +0.06(+1.94%)
Apr 25, 2014 3.150 3.200 3.100 3.100 300 -0.02(-0.64%)
Apr 24, 2014 3.080 3.150 3.080 3.120 2,112 -0.19(-5.74%)
Apr 23, 2014 3.140 3.380 3.121 3.310 17,200 -0.06(-1.78%)
Apr 22, 2014 3.370 3.380 3.360 3.370 490 +0.05(+1.51%)
Apr 21, 2014 3.100 3.380 3.040 3.320 1,928 +0.11(+3.43%)
Apr 17, 2014 3.300 3.210 3.210 3.210 5,800 +0.01(+0.31%)
Apr 16, 2014 3.010 3.220 2.930 3.200 37,212 +0.18(+5.96%)
Apr 15, 2014 3.210 3.210 3.010 3.020 25,848 -0.10(-3.21%)
Apr 14, 2014 3.130 3.180 3.120 3.120 6,404 +0.01(+0.32%)
Apr 11, 2014 3.170 3.210 3.110 3.110 5,500 -0.08(-2.51%)
Apr 10, 2014 3.148 3.220 3.148 3.190 10,297 +0.03(+0.94%)
Apr 09, 2014 3.240 3.240 3.150 3.160 2,306 +0.05(+1.62%)
Apr 08, 2014 3.210 3.210 3.110 3.110 11,000 -0.04(-1.27%)
Apr 07, 2014 3.170 3.330 3.052 3.150 28,129 -0.08(-2.54%)
Apr 04, 2014 3.250 3.350 3.200 3.232 9,851 +0.02(+0.76%)
Apr 02, 2014 3.210 3.208 3.208 3.208 0 +0.00(+0.00%)
Apr 01, 2014 3.180 3.208 3.180 3.208 1,893 -0.00(-0.08%)
Mar 31, 2014 3.210 3.250 3.190 3.210 1,500 -0.14(-4.18%)
Mar 28, 2014 3.320 3.420 3.320 3.350 4,865 +0.11(+3.40%)
Mar 27, 2014 3.250 3.250 3.140 3.240 4,312 +0.07(+2.21%)
Mar 26, 2014 3.310 3.310 3.170 3.170 5,533 -0.02(-0.63%)
Mar 25, 2014 3.250 3.300 3.150 3.190 6,594 -0.10(-3.04%)
Mar 24, 2014 3.280 3.290 3.250 3.290 5,259 +0.16(+5.11%)
Mar 21, 2014 3.230 3.370 3.100 3.130 18,722 -0.37(-10.57%)
Mar 20, 2014 3.470 3.500 3.430 3.500 1,911 +0.08(+2.37%)
Mar 19, 2014 3.260 3.420 3.260 3.419 905 +0.15(+4.56%)
Mar 18, 2014 3.180 3.280 3.170 3.270 1,084 -0.10(-2.97%)
Mar 17, 2014 3.170 3.410 3.170 3.370 8,052 +0.20(+6.31%)
Mar 14, 2014 3.420 3.420 3.150 3.170 800 +0.00(+0.00%)
Mar 13, 2014 3.170 3.170 3.170 3.170 191 +0.00(+0.00%)
Mar 12, 2014 3.190 3.380 3.160 3.170 3,262 -0.09(-2.73%)
Mar 11, 2014 3.200 3.290 3.189 3.259 1,730 -0.05(-1.64%)
Mar 10, 2014 3.100 3.313 3.084 3.313 1,350 -0.01(-0.21%)
Mar 07, 2014 3.290 3.330 3.290 3.320 515 +0.04(+1.22%)
Mar 06, 2014 3.290 3.290 3.280 3.280 325 +0.05(+1.54%)
Mar 05, 2014 3.150 3.500 3.060 3.230 43,413 -0.11(-3.29%)
Mar 04, 2014 3.250 3.360 3.100 3.340 5,105 +0.09(+2.77%)
Feb 28, 2014 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 26, 2014 3.150 3.250 3.250 3.250 1,900 +0.02(+0.62%)
Feb 25, 2014 3.230 3.230 3.230 3.230 309 +0.11(+3.53%)
Feb 24, 2014 3.240 3.240 3.060 3.120 2,559 -0.10(-3.11%)
Feb 21, 2014 3.250 3.330 3.134 3.220 740 +0.09(+2.88%)
Feb 20, 2014 3.030 3.150 3.030 3.130 1,400 +0.10(+3.30%)
Feb 19, 2014 3.030 3.030 3.030 3.030 200 -0.07(-2.26%)
Feb 18, 2014 3.070 3.150 3.020 3.100 1,915 +0.03(+0.98%)
Feb 14, 2014 3.000 3.070 3.070 3.070 15,700 +0.02(+0.66%)
Feb 13, 2014 3.037 3.100 3.030 3.050 1,090 -0.13(-4.09%)
Feb 12, 2014 3.100 3.180 3.010 3.180 10,706 +0.05(+1.59%)
Feb 11, 2014 3.300 3.370 2.990 3.130 8,634 -0.14(-4.28%)
Feb 10, 2014 3.200 3.400 3.180 3.270 6,603 -0.10(-2.97%)
Feb 07, 2014 3.100 3.370 3.060 3.370 5,688 +0.09(+2.75%)
Feb 06, 2014 3.350 3.470 3.110 3.280 7,485 +0.16(+5.12%)
Feb 05, 2014 3.360 3.430 3.120 3.120 1,000 +0.00(+0.00%)
Feb 04, 2014 3.020 3.150 3.000 3.120 3,603 -0.05(-1.57%)
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.