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 (%)
Jul 30, 2009 2.430 2.430 2.430 2.430 500 +0.11(+4.74%)
Jul 29, 2009 2.430 2.430 2.130 2.320 9,150 -0.15(-6.07%)
Jul 28, 2009 2.430 2.500 2.430 2.470 2,100 +0.02(+0.82%)
Jul 27, 2009 2.430 2.480 2.430 2.450 9,590 -0.05(-2.00%)
Jul 24, 2009 2.430 2.500 2.430 2.500 616 +0.03(+1.21%)
Jul 23, 2009 2.430 2.470 2.430 2.470 6,200 +0.12(+5.02%)
Jul 22, 2009 2.350 2.352 2.350 2.352 1,800 +0.00(+0.09%)
Jul 21, 2009 2.430 2.430 2.350 2.350 500 -0.13(-5.24%)
Jul 20, 2009 2.420 2.480 2.400 2.480 3,525 +0.18(+7.83%)
Jul 17, 2009 2.400 2.400 2.300 2.300 3,700 -0.05(-2.13%)
Jul 16, 2009 2.350 2.350 2.350 2.350 1,400 +0.00(+0.00%)
Jul 15, 2009 2.200 2.350 2.200 2.350 2,700 +0.15(+6.82%)
Jul 14, 2009 2.120 2.200 2.120 2.200 9,067 -0.02(-0.90%)
Jul 13, 2009 2.220 2.220 2.160 2.220 6,640 +0.00(+0.00%)
Jul 10, 2009 2.220 2.220 2.220 2.220 260 -0.04(-1.77%)
Jul 09, 2009 2.260 2.260 2.260 2.260 453 -0.12(-5.04%)
Jul 07, 2009 2.450 2.380 2.380 2.380 8,000 -0.07(-2.86%)
Jul 06, 2009 2.500 2.580 2.450 2.450 3,250 -0.12(-4.67%)
Jul 02, 2009 2.570 2.570 2.570 2.570 100 +0.00(+0.00%)
Jul 01, 2009 2.590 2.590 2.570 2.570 800 +0.00(+0.00%)
Jun 30, 2009 2.590 2.590 2.570 2.570 1,400 -0.02(-0.77%)
Jun 29, 2009 2.590 2.590 2.590 2.590 2,000 +0.00(+0.00%)
Jun 26, 2009 2.600 2.600 2.590 2.590 2,500 +0.02(+0.78%)
Jun 25, 2009 2.570 2.570 2.570 2.570 145 +0.00(+0.00%)
Jun 24, 2009 2.550 2.570 2.550 2.570 545 -0.04(-1.68%)
Jun 23, 2009 2.520 2.640 2.510 2.614 3,100 +0.01(+0.54%)
Jun 22, 2009 2.600 2.600 2.600 2.600 700 +0.00(+0.00%)
Jun 19, 2009 2.630 2.630 2.600 2.600 2,265 -0.03(-1.14%)
Jun 16, 2009 2.500 2.630 2.630 2.630 3,714 +0.02(+0.77%)
Jun 15, 2009 2.790 2.790 2.610 2.610 5,092 -0.09(-3.33%)
Jun 12, 2009 2.700 2.700 2.700 2.700 3,200 -0.07(-2.53%)
Jun 11, 2009 2.790 2.790 2.770 2.770 2,000 +0.07(+2.59%)
Jun 10, 2009 2.730 2.730 2.700 2.700 300 +0.01(+0.37%)
Jun 09, 2009 2.600 2.690 2.600 2.690 19,782 +0.10(+3.77%)
Jun 08, 2009 2.320 2.650 2.320 2.592 6,453 -0.04(-1.47%)
Jun 05, 2009 2.510 2.631 2.500 2.631 1,000 +0.08(+3.17%)
Jun 04, 2009 2.410 2.550 2.350 2.550 9,900 +0.05(+2.00%)
Jun 03, 2009 2.650 2.690 2.500 2.500 30,269 -0.10(-3.85%)
Jun 02, 2009 2.250 2.800 2.250 2.600 10,965 +0.25(+10.64%)
May 29, 2009 2.160 2.440 2.160 2.350 3,700 +0.23(+10.85%)
May 28, 2009 2.350 2.380 2.120 2.120 3,700 -0.08(-3.64%)
May 27, 2009 2.200 2.219 2.200 2.200 4,525 +0.00(+0.00%)
May 26, 2009 2.420 2.420 2.200 2.200 700 +0.08(+3.77%)
May 21, 2009 2.120 2.120 2.120 2.120 0 -0.08(-3.64%)
May 20, 2009 2.100 2.200 2.100 2.200 2,390 +0.08(+3.77%)
May 19, 2009 2.150 2.150 2.110 2.120 1,900 +0.01(+0.47%)
May 18, 2009 2.110 2.130 2.110 2.110 1,300 -0.04(-1.86%)
May 15, 2009 2.070 2.300 1.970 2.150 8,800 +0.01(+0.47%)
May 14, 2009 2.150 2.240 2.050 2.140 19,200 +0.20(+10.31%)
May 13, 2009 1.905 2.050 1.860 1.940 2,028 -0.06(-3.00%)
May 12, 2009 2.000 2.200 2.000 2.000 5,800 +0.14(+7.53%)
May 11, 2009 1.900 1.960 1.860 1.860 2,100 -0.12(-6.06%)
May 08, 2009 2.000 2.000 1.980 1.980 700 -0.02(-1.00%)
May 07, 2009 2.020 2.020 2.000 2.000 6,150 +0.00(+0.00%)
May 06, 2009 1.950 2.000 1.900 2.000 7,100 -0.10(-4.76%)
May 05, 2009 2.120 2.150 1.910 2.100 4,000 -0.05(-2.33%)
May 04, 2009 2.080 2.150 2.050 2.150 15,950 +0.20(+10.26%)
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.