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 (%)
Jan 31, 2011 5.090 5.000 5.000 5.000 4,700 -0.09(-1.77%)
Jan 28, 2011 5.150 5.150 5.080 5.090 1,765 -0.06(-1.17%)
Jan 27, 2011 5.180 5.180 5.150 5.150 2,100 +0.05(+0.98%)
Jan 26, 2011 4.860 5.100 4.860 5.100 7,140 +0.24(+4.94%)
Jan 25, 2011 4.890 4.910 4.640 4.860 5,900 -0.24(-4.71%)
Jan 24, 2011 5.080 5.130 5.000 5.100 1,800 +0.02(+0.39%)
Jan 21, 2011 5.210 5.210 5.080 5.080 1,800 +0.07(+1.40%)
Jan 20, 2011 5.100 5.100 5.010 5.010 3,600 +0.01(+0.20%)
Jan 19, 2011 4.740 5.030 4.680 5.000 26,911 +0.35(+7.53%)
Jan 18, 2011 4.800 4.800 4.630 4.650 3,900 -0.15(-3.12%)
Jan 14, 2011 4.850 5.050 4.800 4.800 4,101 +0.06(+1.27%)
Jan 13, 2011 4.790 4.930 4.620 4.740 4,040 -0.06(-1.25%)
Jan 12, 2011 4.860 4.860 4.600 4.800 3,800 -0.12(-2.44%)
Jan 11, 2011 4.350 5.029 4.350 4.920 15,300 +0.61(+14.15%)
Jan 10, 2011 4.170 4.340 4.170 4.310 15,300 +0.11(+2.62%)
Jan 07, 2011 4.190 4.290 3.900 4.200 6,222 +0.04(+0.96%)
Jan 06, 2011 4.150 4.160 4.150 4.160 767 -0.04(-0.95%)
Jan 05, 2011 4.110 4.200 4.010 4.200 9,700 -0.03(-0.71%)
Jan 04, 2011 4.150 4.230 4.150 4.230 3,199 -0.05(-1.17%)
Jan 03, 2011 4.100 4.330 4.100 4.280 6,499 +0.11(+2.64%)
Dec 31, 2010 4.160 4.200 4.160 4.170 6,656 -0.03(-0.71%)
Dec 30, 2010 4.210 4.250 4.100 4.200 4,200 -0.01(-0.24%)
Dec 29, 2010 4.210 4.220 4.210 4.210 6,040 -0.03(-0.71%)
Dec 28, 2010 4.200 4.260 4.200 4.240 2,456 +0.04(+0.95%)
Dec 27, 2010 4.210 4.220 4.190 4.200 3,827 +0.01(+0.24%)
Dec 23, 2010 4.190 4.200 4.190 4.190 2,104 +0.00(+0.00%)
Dec 22, 2010 4.300 4.300 4.010 4.190 21,397 -0.12(-2.78%)
Dec 21, 2010 4.370 4.490 4.200 4.310 11,018 +0.13(+3.11%)
Dec 20, 2010 4.450 4.500 4.100 4.180 40,860 -0.32(-7.11%)
Dec 17, 2010 4.250 4.500 4.150 4.500 5,941 +0.06(+1.35%)
Dec 16, 2010 4.280 4.440 4.260 4.440 900 +0.15(+3.50%)
Dec 15, 2010 4.280 4.290 4.250 4.290 2,000 -0.06(-1.38%)
Dec 14, 2010 4.290 4.370 4.290 4.350 4,660 +0.02(+0.46%)
Dec 13, 2010 4.300 4.390 4.300 4.330 7,900 +0.01(+0.23%)
Dec 10, 2010 4.250 4.460 4.200 4.320 10,785 +0.12(+2.86%)
Dec 09, 2010 4.200 4.200 4.200 4.200 200 -0.05(-1.18%)
Dec 08, 2010 4.200 4.262 4.200 4.250 10,500 -0.03(-0.70%)
Dec 07, 2010 4.360 4.440 4.250 4.280 24,121 -0.06(-1.38%)
Dec 06, 2010 4.350 4.410 4.340 4.340 1,500 +0.00(+0.00%)
Dec 03, 2010 4.320 4.400 4.310 4.340 6,760 -0.07(-1.59%)
Dec 02, 2010 4.550 4.550 4.400 4.410 13,100 -0.05(-1.12%)
Dec 01, 2010 4.350 4.540 4.350 4.460 17,082 +0.09(+2.06%)
Nov 30, 2010 4.624 4.624 4.360 4.370 16,000 -0.23(-5.00%)
Nov 29, 2010 4.630 4.630 4.570 4.600 5,600 -0.05(-1.08%)
Nov 26, 2010 4.780 4.780 4.650 4.650 3,100 -0.07(-1.48%)
Nov 24, 2010 4.900 4.720 4.720 4.720 5,600 -0.12(-2.48%)
Nov 23, 2010 4.900 4.900 4.650 4.840 3,400 +0.03(+0.62%)
Nov 22, 2010 4.910 4.910 4.710 4.810 4,100 -0.06(-1.23%)
Nov 19, 2010 4.830 4.950 4.750 4.870 3,300 +0.18(+3.84%)
Nov 18, 2010 4.980 5.000 4.690 4.690 5,600 -0.16(-3.30%)
Nov 17, 2010 4.790 4.990 4.700 4.850 8,960 -0.14(-2.81%)
Nov 16, 2010 5.150 5.150 4.930 4.990 22,430 -0.25(-4.77%)
Nov 15, 2010 5.000 5.740 4.980 5.240 72,010 +0.14(+2.75%)
Nov 12, 2010 5.100 5.100 5.100 5.100 1,460 -0.10(-1.92%)
Nov 11, 2010 5.010 5.260 5.010 5.200 11,767 +0.00(+0.00%)
Nov 10, 2010 4.950 5.200 4.900 5.200 15,447 +0.39(+8.11%)
Nov 09, 2010 4.850 4.950 4.790 4.810 6,400 +0.05(+1.05%)
Nov 08, 2010 4.730 4.900 4.600 4.760 14,670 +0.06(+1.28%)
Nov 05, 2010 4.550 4.701 4.319 4.700 27,066 +0.19(+4.21%)
Nov 04, 2010 4.720 4.880 4.500 4.510 28,010 -0.19(-4.04%)
Nov 03, 2010 5.260 5.260 4.620 4.700 147,171 -0.63(-11.82%)
Nov 02, 2010 5.550 5.550 5.250 5.330 38,250 -0.37(-6.49%)
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.