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 30, 2015 2.960 3.020 2.890 2.940 10,277 -0.11(-3.61%)
Jan 29, 2015 2.970 3.050 2.970 3.050 4,117 +0.05(+1.67%)
Jan 28, 2015 2.980 3.070 2.900 3.000 2,562 +0.08(+2.74%)
Jan 27, 2015 2.750 3.180 2.740 2.920 20,310 +0.14(+5.04%)
Jan 26, 2015 2.780 2.800 2.710 2.780 404 +0.05(+1.83%)
Jan 23, 2015 2.690 2.730 2.690 2.730 410 +0.04(+1.49%)
Jan 22, 2015 2.700 2.760 2.620 2.690 15,895 +0.07(+2.67%)
Jan 21, 2015 2.800 2.930 2.620 2.620 2,604 -0.09(-3.32%)
Jan 20, 2015 2.840 3.000 2.710 2.710 15,480 -0.15(-5.24%)
Jan 16, 2015 2.800 3.090 2.800 2.860 3,223 +0.03(+1.06%)
Jan 15, 2015 2.750 2.850 2.710 2.830 5,799 +0.08(+2.91%)
Jan 14, 2015 2.950 3.000 2.710 2.750 18,727 -0.20(-6.78%)
Jan 13, 2015 3.150 3.360 2.930 2.950 30,917 -0.20(-6.35%)
Jan 12, 2015 3.150 3.340 3.120 3.150 32,922 +0.01(+0.32%)
Jan 09, 2015 3.350 3.380 3.130 3.140 22,600 -0.10(-3.09%)
Jan 08, 2015 3.200 3.420 3.200 3.240 91,135 -0.09(-2.70%)
Jan 07, 2015 2.650 3.380 2.650 3.330 108,464 +0.69(+26.14%)
Jan 06, 2015 2.660 2.710 2.630 2.640 21,106 -0.08(-2.78%)
Jan 05, 2015 2.680 2.740 2.680 2.716 3,700 -0.02(-0.89%)
Jan 02, 2015 2.920 2.920 2.660 2.740 24,762 -0.17(-5.84%)
Dec 31, 2014 2.940 2.910 2.910 2.910 3,800 -0.03(-1.02%)
Dec 30, 2014 2.940 2.940 2.940 2.940 1,822 -0.09(-3.00%)
Dec 29, 2014 2.930 3.031 2.930 3.031 1,575 +0.10(+3.45%)
Dec 26, 2014 2.940 2.940 2.920 2.930 7,300 +0.01(+0.34%)
Dec 24, 2014 2.920 2.920 2.920 2.920 400 +0.00(+0.00%)
Dec 23, 2014 3.120 3.124 2.920 2.920 6,264 -0.06(-1.91%)
Dec 22, 2014 2.910 2.980 2.910 2.977 2,200 +0.03(+0.91%)
Dec 19, 2014 2.910 2.950 2.910 2.950 2,770 -0.02(-0.67%)
Dec 18, 2014 2.940 3.120 2.940 2.970 3,795 -0.05(-1.54%)
Dec 17, 2014 2.910 3.050 2.910 3.017 473 +0.11(+3.66%)
Dec 16, 2014 2.900 2.940 2.900 2.910 1,987 -0.04(-1.36%)
Dec 15, 2014 2.992 2.992 2.950 2.950 1,915 -0.13(-4.22%)
Dec 12, 2014 2.900 3.250 2.900 3.080 6,553 +0.08(+2.67%)
Dec 11, 2014 3.050 3.050 2.995 3.000 23,351 +0.05(+1.69%)
Dec 10, 2014 2.900 3.040 2.900 2.950 660 -0.03(-1.00%)
Dec 09, 2014 2.910 2.980 2.880 2.980 8,499 -0.01(-0.33%)
Dec 08, 2014 2.990 3.064 2.970 2.990 9,251 -0.22(-6.86%)
Dec 05, 2014 3.060 3.210 3.040 3.210 6,212 -0.01(-0.31%)
Dec 04, 2014 3.180 3.220 3.180 3.220 1,100 -0.03(-0.92%)
Dec 03, 2014 2.950 3.480 2.910 3.250 39,315 +0.31(+10.54%)
Dec 02, 2014 3.120 3.130 2.890 2.940 8,425 -0.10(-3.29%)
Dec 01, 2014 3.090 3.090 3.040 3.040 546 -0.07(-2.33%)
Nov 28, 2014 3.118 3.118 3.112 3.112 2,369 +0.06(+2.05%)
Nov 26, 2014 3.010 3.050 3.050 3.050 3,100 +0.02(+0.66%)
Nov 25, 2014 3.030 3.030 3.030 3.030 509 -0.07(-2.26%)
Nov 24, 2014 3.040 3.100 3.040 3.100 1,290 -0.04(-1.27%)
Nov 21, 2014 3.066 3.140 2.970 3.140 9,732 +0.11(+3.63%)
Nov 20, 2014 3.030 3.100 3.030 3.030 7,245 -0.02(-0.59%)
Nov 19, 2014 3.250 3.250 3.048 3.048 5,418 -0.05(-1.71%)
Nov 18, 2014 3.400 3.430 3.040 3.101 33,157 -0.42(-11.91%)
Nov 13, 2014 3.570 3.520 3.520 3.520 7,300 -0.12(-3.29%)
Nov 12, 2014 3.450 3.790 3.450 3.640 4,845 +0.21(+6.12%)
Nov 11, 2014 3.620 3.620 3.430 3.430 1,108 -0.01(-0.39%)
Nov 10, 2014 3.443 3.443 3.443 3.443 516 -0.03(-0.77%)
Nov 07, 2014 3.470 3.470 3.470 3.470 303 -0.03(-0.86%)
Nov 06, 2014 3.580 3.710 3.500 3.500 6,978 -0.12(-3.31%)
Nov 05, 2014 3.530 3.620 3.330 3.620 16,165 +0.09(+2.55%)
Nov 04, 2014 3.656 3.680 3.510 3.530 14,680 -0.21(-5.61%)
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.