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 29, 2021 4.630 5.600 4.550 4.900 174,400 +0.35(+7.69%)
Jan 28, 2021 4.810 4.840 4.513 4.550 14,289 -0.24(-5.01%)
Jan 27, 2021 4.680 4.790 4.603 4.790 12,323 +0.05(+1.16%)
Jan 26, 2021 4.550 4.850 4.550 4.735 13,812 +0.14(+2.93%)
Jan 25, 2021 4.880 4.920 4.410 4.600 42,980 -0.32(-6.50%)
Jan 22, 2021 4.660 5.000 4.615 4.920 66,700 +0.37(+8.16%)
Jan 21, 2021 4.277 4.590 4.277 4.549 13,485 +0.10(+2.22%)
Jan 20, 2021 4.553 4.553 4.450 4.450 9,807 -0.09(-1.98%)
Jan 19, 2021 4.670 4.670 4.340 4.540 29,644 -0.10(-2.09%)
Jan 15, 2021 4.248 4.680 4.230 4.637 90,500 +0.44(+10.40%)
Jan 14, 2021 4.290 4.290 4.170 4.200 6,915 -0.06(-1.40%)
Jan 13, 2021 4.241 4.290 4.170 4.260 3,067 +0.15(+3.64%)
Jan 12, 2021 4.000 4.280 3.950 4.110 16,879 -0.11(-2.61%)
Jan 11, 2021 4.410 4.410 4.050 4.220 43,370 -0.14(-3.21%)
Jan 08, 2021 4.280 4.390 4.120 4.360 27,100 +0.07(+1.63%)
Jan 07, 2021 4.180 4.440 4.180 4.290 63,213 +0.16(+3.87%)
Jan 06, 2021 4.000 4.200 4.000 4.130 10,919 +0.06(+1.47%)
Jan 05, 2021 4.080 4.200 4.070 4.070 22,189 +0.04(+1.06%)
Jan 04, 2021 3.960 4.055 3.892 4.027 19,484 +0.07(+1.66%)
Dec 31, 2020 3.962 3.962 3.962 16,135 +0.15(+3.98%)
Dec 30, 2020 4.000 4.100 3.810 3.810 16,135 -0.05(-1.30%)
Dec 29, 2020 3.850 4.005 3.830 3.860 5,734 +0.05(+1.31%)
Dec 28, 2020 4.100 4.100 3.800 3.810 19,480 -0.12(-3.05%)
Dec 24, 2020 3.940 3.940 3.862 3.930 2,600 +0.16(+4.24%)
Dec 23, 2020 3.750 3.900 3.680 3.770 15,937 +0.01(+0.27%)
Dec 22, 2020 3.730 3.891 3.730 3.760 4,723 -0.04(-1.05%)
Dec 21, 2020 3.720 3.970 3.720 3.800 17,927 +0.05(+1.33%)
Dec 18, 2020 3.910 3.938 3.750 3.750 29,900 -0.16(-4.09%)
Dec 17, 2020 4.190 4.260 3.870 3.910 28,590 -0.33(-7.79%)
Dec 16, 2020 3.923 4.680 3.884 4.240 189,157 +0.41(+10.71%)
Dec 15, 2020 3.920 3.920 3.775 3.830 7,381 +0.08(+2.13%)
Dec 14, 2020 3.930 3.930 3.750 3.750 1,240 +0.00(+0.00%)
Dec 11, 2020 3.810 3.810 3.750 3.750 2,100 -0.06(-1.57%)
Dec 10, 2020 3.800 3.810 3.770 3.810 913 -0.08(-2.06%)
Dec 09, 2020 3.790 3.960 3.780 3.890 1,774 +0.16(+4.29%)
Dec 08, 2020 3.770 3.960 3.719 3.730 4,628 -0.09(-2.36%)
Dec 07, 2020 4.000 4.000 3.820 3.820 6,355 +0.07(+1.87%)
Dec 04, 2020 3.830 3.935 3.750 3.750 6,900 -0.13(-3.35%)
Dec 03, 2020 4.050 4.050 3.870 3.880 2,582 +0.02(+0.48%)
Dec 02, 2020 3.821 3.930 3.821 3.862 2,085 -0.05(-1.24%)
Dec 01, 2020 3.874 3.998 3.797 3.910 4,642 -0.11(-2.64%)
Nov 30, 2020 3.640 4.016 3.640 4.016 14,223 +0.18(+4.59%)
Nov 27, 2020 4.200 4.250 3.840 3.840 21,600 -0.46(-10.69%)
Nov 25, 2020 3.900 4.330 3.890 4.300 97,600 +0.62(+16.85%)
Nov 24, 2020 3.742 3.781 3.650 3.680 1,371 +0.08(+2.22%)
Nov 23, 2020 3.600 3.650 3.590 3.600 6,958 +0.00(+0.00%)
Nov 20, 2020 3.752 3.752 3.600 3.600 9,500 -0.21(-5.51%)
Nov 19, 2020 3.750 3.810 3.750 3.810 290 -0.04(-1.14%)
Nov 18, 2020 3.850 3.854 3.850 3.854 1,735 -0.01(-0.16%)
Nov 17, 2020 3.720 3.950 3.720 3.860 3,910 +0.05(+1.31%)
Nov 16, 2020 3.500 3.830 3.500 3.810 2,683 -0.02(-0.52%)
Nov 13, 2020 3.940 3.965 3.820 3.830 1,900 -0.17(-4.25%)
Nov 12, 2020 3.800 4.000 3.800 4.000 2,487 +0.05(+1.27%)
Nov 11, 2020 3.920 3.990 3.905 3.950 1,237 -0.06(-1.50%)
Nov 10, 2020 3.970 4.040 3.970 4.010 782 +0.04(+1.01%)
Nov 09, 2020 4.000 4.105 3.921 3.970 14,131 -0.13(-3.17%)
Nov 06, 2020 4.360 4.361 4.010 4.100 16,200 -0.06(-1.44%)
Nov 05, 2020 3.910 4.160 3.910 4.160 10,863 +0.16(+4.00%)
Nov 04, 2020 3.790 4.040 3.790 4.000 4,526 +0.01(+0.25%)
Nov 03, 2020 3.920 3.990 3.860 3.990 3,783 +0.25(+6.68%)
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.