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

Trio-Tech International (NY: TRT )

6.360 -0.050 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 3.010 3.170 3.010 3.090 20,018 +0.08(+2.65%)
Jan 30, 2019 2.920 3.080 2.920 3.010 8,764 +0.07(+2.48%)
Jan 29, 2019 2.850 2.950 2.850 2.937 7,001 +0.06(+2.19%)
Jan 28, 2019 2.910 2.963 2.860 2.874 14,492 -0.10(-3.38%)
Jan 25, 2019 2.980 2.990 2.930 2.975 4,800 +0.04(+1.28%)
Jan 24, 2019 2.907 2.937 2.760 2.937 4,914 +0.03(+0.94%)
Jan 23, 2019 2.820 2.930 2.820 2.910 4,355 +0.00(+0.00%)
Jan 22, 2019 2.880 2.930 2.880 2.910 4,608 -0.01(-0.34%)
Jan 18, 2019 2.900 2.930 2.900 2.920 900 +0.02(+0.69%)
Jan 17, 2019 2.960 2.960 2.850 2.900 2,090 -0.03(-1.02%)
Jan 16, 2019 2.970 3.010 2.920 2.930 7,341 +0.02(+0.69%)
Jan 15, 2019 2.840 2.910 2.840 2.910 4,548 -0.01(-0.34%)
Jan 14, 2019 2.850 2.950 2.830 2.920 7,991 +0.10(+3.55%)
Jan 11, 2019 2.780 2.950 2.780 2.820 3,600 -0.10(-3.42%)
Jan 10, 2019 2.890 2.920 2.630 2.920 6,086 +0.01(+0.34%)
Jan 09, 2019 2.880 2.950 2.841 2.910 10,187 +0.03(+1.04%)
Jan 08, 2019 2.660 2.880 2.660 2.880 9,715 +0.16(+5.88%)
Jan 07, 2019 2.760 2.760 2.537 2.720 4,147 +0.02(+0.74%)
Jan 04, 2019 2.620 2.730 2.620 2.700 17,200 +0.08(+3.05%)
Jan 03, 2019 2.620 2.620 2.610 2.620 310 +0.05(+1.95%)
Jan 02, 2019 2.580 2.620 2.570 2.570 7,283 +0.11(+4.47%)
Dec 31, 2018 2.510 2.710 2.460 2.460 42,600 -0.05(-1.99%)
Dec 28, 2018 2.540 2.585 2.510 2.510 27,800 +0.00(+0.00%)
Dec 27, 2018 2.710 2.728 2.510 2.510 44,249 -0.23(-8.39%)
Dec 26, 2018 2.730 2.791 2.720 2.740 50,585 +0.01(+0.37%)
Dec 24, 2018 2.900 2.900 2.710 2.730 14,500 -0.13(-4.55%)
Dec 21, 2018 2.910 2.910 2.850 2.860 14,400 -0.08(-2.72%)
Dec 20, 2018 2.930 2.950 2.920 2.940 6,859 +0.01(+0.34%)
Dec 19, 2018 3.000 3.000 2.930 2.930 18,553 -0.09(-2.98%)
Dec 18, 2018 2.950 3.020 2.950 3.020 2,452 +0.00(+0.00%)
Dec 17, 2018 3.240 3.240 3.015 3.020 26,832 -0.23(-7.08%)
Dec 14, 2018 3.340 3.370 3.250 3.250 4,300 -0.13(-3.85%)
Dec 13, 2018 3.410 3.410 3.380 3.380 1,340 -0.09(-2.59%)
Dec 12, 2018 3.580 3.580 3.410 3.470 9,910 -0.11(-3.07%)
Dec 11, 2018 3.628 3.628 3.580 3.580 3,634 -0.05(-1.38%)
Dec 10, 2018 3.710 3.710 3.610 3.630 2,009 -0.14(-3.71%)
Dec 07, 2018 3.770 3.770 3.770 3.770 100 +0.16(+4.43%)
Dec 06, 2018 3.675 3.675 3.610 3.610 6,399 -0.14(-3.73%)
Dec 04, 2018 3.650 3.750 3.650 3.750 3,900 +0.08(+2.18%)
Dec 03, 2018 3.620 3.670 3.620 3.670 2,129 +0.06(+1.66%)
Nov 30, 2018 3.650 3.670 3.610 3.610 8,300 -0.06(-1.63%)
Nov 29, 2018 3.640 3.670 3.620 3.670 3,180 +0.03(+0.82%)
Nov 28, 2018 3.580 3.720 3.580 3.640 1,686 +0.04(+1.11%)
Nov 27, 2018 3.590 3.656 3.590 3.600 2,398 -0.03(-0.83%)
Nov 26, 2018 3.610 3.640 3.610 3.630 1,539 +0.03(+0.83%)
Nov 23, 2018 3.640 3.640 3.600 3.600 500 +0.01(+0.36%)
Nov 21, 2018 3.587 3.587 3.587 0 +0.02(+0.48%)
Nov 20, 2018 3.580 3.658 3.570 3.570 2,579 -0.05(-1.31%)
Nov 19, 2018 3.730 3.730 3.610 3.618 1,785 -0.07(-1.96%)
Nov 16, 2018 3.570 3.690 3.570 3.690 1,200 +0.07(+1.87%)
Nov 15, 2018 3.530 3.622 3.530 3.622 5,213 -0.02(-0.49%)
Nov 14, 2018 3.880 3.880 3.630 3.640 32,638 -0.19(-4.96%)
Nov 13, 2018 4.000 4.000 3.800 3.830 29,571 -0.37(-8.81%)
Nov 12, 2018 4.300 4.300 4.180 4.200 4,104 -0.16(-3.67%)
Nov 09, 2018 4.300 4.370 4.300 4.360 1,400 +0.01(+0.23%)
Nov 08, 2018 4.340 4.360 4.330 4.350 4,538 -0.00(-0.03%)
Nov 07, 2018 4.410 4.410 4.351 4.351 3,826 -0.06(-1.34%)
Nov 06, 2018 4.410 4.420 4.241 4.410 651 +0.11(+2.56%)
Nov 05, 2018 4.360 4.380 4.180 4.300 6,369 -0.02(-0.46%)
Nov 02, 2018 4.410 4.410 4.320 4.320 3,700 -0.04(-0.92%)
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.