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

Trio-Tech International (NY: TRT )

6.800 +0.099 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2018 5.500 5.549 5.420 5.420 12,520 -0.08(-1.45%)
Apr 27, 2018 5.525 5.542 5.450 5.500 21,947 +0.02(+0.36%)
Apr 26, 2018 5.400 5.525 5.400 5.480 9,008 +0.07(+1.29%)
Apr 25, 2018 5.488 5.513 5.410 5.410 5,522 -0.12(-2.14%)
Apr 24, 2018 5.548 5.570 5.450 5.529 10,340 +0.06(+1.07%)
Apr 23, 2018 5.500 5.540 5.461 5.470 8,986 -0.07(-1.26%)
Apr 20, 2018 5.440 5.570 5.320 5.540 46,424 +0.21(+3.94%)
Apr 19, 2018 5.540 5.548 5.320 5.330 15,606 -0.27(-4.82%)
Apr 18, 2018 5.700 5.700 5.600 5.600 13,317 -0.08(-1.41%)
Apr 17, 2018 5.570 5.740 5.570 5.680 19,938 +0.06(+1.11%)
Apr 16, 2018 5.588 5.640 5.510 5.617 7,706 -0.04(-0.75%)
Apr 13, 2018 5.690 5.690 5.570 5.660 897 +0.01(+0.18%)
Apr 12, 2018 5.680 5.750 5.610 5.650 10,664 +0.01(+0.18%)
Apr 11, 2018 5.480 5.670 5.364 5.640 28,772 +0.30(+5.62%)
Apr 10, 2018 5.360 5.405 5.300 5.340 6,312 -0.04(-0.74%)
Apr 09, 2018 5.520 5.520 5.280 5.380 11,452 +0.06(+1.13%)
Apr 06, 2018 5.490 5.500 5.180 5.320 19,222 -0.22(-3.97%)
Apr 05, 2018 5.450 5.689 5.401 5.540 9,846 +0.15(+2.78%)
Apr 04, 2018 5.430 5.639 5.260 5.390 45,842 -0.20(-3.58%)
Apr 03, 2018 5.740 5.740 5.511 5.590 9,163 -0.09(-1.58%)
Apr 02, 2018 5.790 5.800 5.660 5.680 13,071 -0.07(-1.22%)
Mar 29, 2018 5.750 5.750 5.750 0 -0.04(-0.69%)
Mar 28, 2018 5.870 5.981 5.740 5.790 13,045 -0.12(-2.03%)
Mar 27, 2018 6.000 6.100 5.760 5.910 20,057 +0.01(+0.17%)
Mar 26, 2018 6.036 6.079 5.860 5.900 6,412 -0.08(-1.34%)
Mar 23, 2018 6.000 6.057 5.850 5.980 18,577 +0.05(+0.84%)
Mar 22, 2018 6.020 6.022 5.900 5.930 18,446 -0.14(-2.31%)
Mar 21, 2018 5.850 6.070 5.820 6.070 13,251 +0.31(+5.38%)
Mar 20, 2018 5.920 5.920 5.750 5.760 5,827 +0.00(+0.00%)
Mar 19, 2018 5.890 5.920 5.730 5.760 23,181 -0.09(-1.54%)
Mar 16, 2018 5.840 5.920 5.797 5.850 14,445 +0.05(+0.86%)
Mar 15, 2018 5.880 5.900 5.790 5.800 9,582 -0.08(-1.36%)
Mar 14, 2018 5.800 5.900 5.750 5.880 9,994 +0.09(+1.61%)
Mar 13, 2018 5.930 5.930 5.720 5.787 7,802 +0.09(+1.52%)
Mar 12, 2018 5.870 5.970 5.700 5.700 21,874 -0.30(-5.00%)
Mar 09, 2018 5.790 6.036 5.790 6.000 27,350 +0.25(+4.35%)
Mar 08, 2018 5.730 5.787 5.700 5.750 10,728 +0.06(+1.05%)
Mar 07, 2018 5.998 5.690 31,074 -0.06(-1.04%)
Mar 06, 2018 5.780 5.900 5.700 5.750 24,995 -0.17(-2.87%)
Mar 05, 2018 5.900 5.950 5.720 5.920 9,628 -0.06(-1.01%)
Mar 02, 2018 5.790 6.050 5.760 5.980 17,264 +0.23(+4.00%)
Mar 01, 2018 5.740 5.840 5.670 5.750 103,878 +0.01(+0.17%)
Feb 28, 2018 5.890 5.900 5.740 5.740 4,869 -0.10(-1.71%)
Feb 27, 2018 5.866 5.866 5.730 5.840 14,519 +0.02(+0.34%)
Feb 26, 2018 5.750 5.970 5.750 5.820 15,069 -0.02(-0.35%)
Feb 23, 2018 5.900 6.129 5.820 5.840 18,938 -0.08(-1.34%)
Feb 22, 2018 5.919 6.110 5.850 5.920 9,794 -0.00(-0.01%)
Feb 21, 2018 5.850 6.200 5.800 5.920 54,715 +0.12(+2.08%)
Feb 20, 2018 5.930 6.120 5.770 5.800 20,491 -0.13(-2.19%)
Feb 16, 2018 5.930 5.930 5.930 0 +0.07(+1.24%)
Feb 15, 2018 5.910 5.990 5.784 5.857 48,847 -0.11(-1.88%)
Feb 14, 2018 5.950 6.080 5.901 5.970 28,448 -0.02(-0.34%)
Feb 13, 2018 6.300 6.300 5.810 5.990 56,392 -0.24(-3.80%)
Feb 12, 2018 6.800 6.800 6.010 6.227 154,059 -0.02(-0.37%)
Feb 09, 2018 6.350 6.400 6.030 6.250 72,006 -0.05(-0.79%)
Feb 08, 2018 6.250 6.550 6.250 6.300 63,786 +0.15(+2.44%)
Feb 07, 2018 6.320 6.320 6.150 6.150 14,630 -0.10(-1.60%)
Feb 06, 2018 6.080 6.310 6.030 6.250 50,552 +0.00(+0.00%)
Feb 05, 2018 6.130 6.340 6.090 6.250 32,189 -0.08(-1.26%)
Feb 02, 2018 6.432 6.440 6.260 6.330 23,500 -0.16(-2.47%)
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.