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

Trio-Tech International (NY: TRT )

6.550 +0.080 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2015 3.170 3.170 3.170 3.170 201 -0.03(-0.93%)
May 28, 2015 3.170 3.200 3.170 3.200 390 +0.09(+2.89%)
May 27, 2015 3.210 3.210 3.110 3.110 3,768 -0.07(-2.20%)
May 26, 2015 3.174 3.200 3.140 3.180 8,369 +0.09(+2.91%)
May 22, 2015 3.130 3.090 3.090 3.090 14,800 +0.09(+3.00%)
May 21, 2015 3.020 3.020 2.920 3.000 1,982 -0.01(-0.33%)
May 20, 2015 3.240 3.250 3.010 3.010 7,437 -0.16(-5.05%)
May 19, 2015 3.150 3.250 3.150 3.170 14,601 -0.01(-0.31%)
May 18, 2015 3.110 3.180 3.050 3.180 3,400 +0.04(+1.27%)
May 15, 2015 3.230 3.230 3.030 3.140 5,363 +0.04(+1.29%)
May 14, 2015 3.450 3.450 2.810 3.100 11,301 -0.09(-2.82%)
May 13, 2015 3.000 3.190 2.940 3.190 27,013 +0.43(+15.58%)
May 12, 2015 2.670 2.790 2.670 2.760 2,016 +0.05(+1.85%)
May 11, 2015 2.720 2.830 2.700 2.710 5,806 -0.12(-4.24%)
May 08, 2015 2.710 2.900 2.700 2.830 8,391 +0.11(+4.04%)
May 07, 2015 2.750 2.790 2.600 2.720 26,604 -0.09(-3.20%)
May 06, 2015 2.860 2.860 2.760 2.810 22,212 -0.11(-3.77%)
May 05, 2015 3.050 3.300 2.750 2.920 93,671 -0.20(-6.41%)
May 04, 2015 2.830 3.400 2.710 3.120 86,813 +0.30(+10.64%)
May 01, 2015 2.760 2.840 2.670 2.820 31,581 +0.01(+0.36%)
Apr 30, 2015 2.800 2.920 2.770 2.810 18,566 +0.02(+0.72%)
Apr 29, 2015 2.800 2.830 2.740 2.790 19,416 -0.04(-1.41%)
Apr 28, 2015 2.880 2.890 2.640 2.830 89,392 -0.05(-1.74%)
Apr 27, 2015 2.840 2.980 2.800 2.880 19,310 +0.06(+2.13%)
Apr 24, 2015 3.070 3.470 2.810 2.820 180,697 -0.18(-6.00%)
Apr 23, 2015 2.720 3.040 2.630 3.000 77,887 +0.35(+13.21%)
Apr 22, 2015 2.770 2.809 2.600 2.650 72,787 -0.12(-4.33%)
Apr 21, 2015 2.930 2.940 2.750 2.770 19,205 -0.28(-9.18%)
Apr 20, 2015 2.970 3.050 2.970 3.050 3,374 +0.02(+0.67%)
Apr 17, 2015 2.967 3.110 2.950 3.030 11,257 -0.11(-3.52%)
Apr 16, 2015 3.140 3.140 3.020 3.140 2,640 +0.11(+3.70%)
Apr 15, 2015 2.900 3.080 2.900 3.028 20,607 +0.02(+0.71%)
Apr 14, 2015 3.210 3.250 2.890 3.007 44,416 -0.14(-4.55%)
Apr 13, 2015 2.810 3.180 2.750 3.150 63,023 +0.34(+12.10%)
Apr 10, 2015 2.750 2.810 2.720 2.810 43,722 +0.09(+3.31%)
Apr 09, 2015 2.720 2.720 2.720 2.720 300 -0.03(-1.09%)
Apr 08, 2015 2.720 2.750 2.720 2.750 3,649 +0.00(+0.00%)
Apr 07, 2015 2.730 2.750 2.720 2.750 742 +0.04(+1.48%)
Apr 06, 2015 2.710 2.730 2.710 2.710 1,904 +0.00(+0.00%)
Apr 02, 2015 2.720 2.710 2.710 2.710 4,300 -0.04(-1.45%)
Apr 01, 2015 2.730 2.750 2.710 2.750 8,700 +0.04(+1.48%)
Mar 31, 2015 2.890 2.893 2.700 2.710 15,387 -0.18(-6.23%)
Mar 30, 2015 2.890 2.890 2.890 2.890 1,216 -0.01(-0.34%)
Mar 27, 2015 2.890 2.900 2.890 2.900 493 +0.02(+0.69%)
Mar 26, 2015 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Mar 25, 2015 2.805 2.880 2.790 2.880 701 -0.02(-0.69%)
Mar 24, 2015 2.750 2.900 2.720 2.900 14,357 +0.00(+0.00%)
Mar 23, 2015 2.700 2.900 2.700 2.900 9,455 +0.00(+0.00%)
Mar 20, 2015 2.900 2.900 2.900 2.900 246 -0.05(-1.69%)
Mar 19, 2015 2.950 2.950 2.790 2.950 2,930 +0.10(+3.51%)
Mar 18, 2015 2.750 2.850 2.750 2.850 1,427 +0.00(+0.00%)
Mar 17, 2015 2.740 2.850 2.720 2.850 2,494 +0.02(+0.71%)
Mar 16, 2015 2.830 2.830 2.830 2.830 130 -0.02(-0.70%)
Mar 13, 2015 2.850 2.850 2.850 2.850 100 +0.03(+1.06%)
Mar 12, 2015 2.850 2.850 2.820 2.820 214 +0.07(+2.55%)
Mar 11, 2015 2.721 2.840 2.720 2.750 1,114 +0.00(+0.00%)
Mar 10, 2015 2.850 2.850 2.710 2.750 4,943 -0.10(-3.51%)
Mar 09, 2015 2.750 2.850 2.720 2.850 1,343 +0.13(+4.78%)
Mar 05, 2015 2.750 2.750 2.710 2.720 1 +0.01(+0.37%)
Mar 04, 2015 2.800 2.817 2.700 2.710 10,450 -0.11(-3.80%)
Mar 03, 2015 2.830 2.830 2.760 2.817 6,936 -0.03(-1.16%)
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.