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 (%)
Feb 28, 2006 7.050 7.090 6.700 6.850 20,500 -0.20(-2.84%)
Feb 27, 2006 6.900 7.150 6.760 7.050 37,600 +0.17(+2.47%)
Feb 24, 2006 6.900 6.970 6.750 6.880 33,000 -0.02(-0.29%)
Feb 23, 2006 6.600 6.940 6.570 6.900 24,400 +0.30(+4.55%)
Feb 22, 2006 6.350 6.600 6.350 6.600 10,500 +0.16(+2.48%)
Feb 21, 2006 6.450 6.450 6.110 6.440 10,800 -0.04(-0.62%)
Feb 17, 2006 6.250 6.590 6.000 6.480 95,400 +0.23(+3.68%)
Feb 16, 2006 6.250 6.250 6.250 6.250 1,000 +0.10(+1.63%)
Feb 15, 2006 6.150 6.150 6.150 6.150 300 -0.10(-1.60%)
Feb 14, 2006 6.160 6.250 6.160 6.250 3,200 +0.00(+0.00%)
Feb 13, 2006 6.300 6.300 6.250 6.250 500 -0.15(-2.34%)
Feb 10, 2006 6.400 6.400 6.400 6.400 200 -0.05(-0.78%)
Feb 09, 2006 6.450 6.550 6.250 6.450 8,600 +0.00(+0.00%)
Feb 08, 2006 6.090 6.550 6.090 6.450 32,500 +0.45(+7.50%)
Feb 07, 2006 6.000 6.000 5.940 6.000 6,600 +0.00(+0.00%)
Feb 06, 2006 5.940 6.060 5.940 6.000 5,300 +0.00(+0.00%)
Feb 03, 2006 6.000 6.000 6.000 6.000 6,700 +0.00(+0.00%)
Feb 02, 2006 6.000 6.000 6.000 6.000 1,300 -0.10(-1.64%)
Feb 01, 2006 5.930 6.150 5.930 6.100 15,200 +0.17(+2.87%)
Jan 31, 2006 5.920 6.050 5.920 5.930 21,400 +0.01(+0.17%)
Jan 30, 2006 5.920 5.920 5.920 5.920 400 +0.05(+0.85%)
Jan 27, 2006 6.000 6.000 5.870 5.870 1,900 -0.11(-1.84%)
Jan 26, 2006 5.980 6.051 5.900 5.980 86,400 +0.08(+1.36%)
Jan 25, 2006 5.730 6.000 5.730 5.900 12,200 +0.14(+2.43%)
Jan 24, 2006 5.760 5.760 5.760 5.760 500 -0.05(-0.86%)
Jan 23, 2006 5.820 5.820 5.810 5.810 1,100 -0.02(-0.34%)
Jan 20, 2006 5.850 5.920 5.830 5.830 3,100 -0.02(-0.34%)
Jan 19, 2006 5.830 5.850 5.750 5.850 2,500 -0.05(-0.85%)
Jan 18, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jan 17, 2006 5.730 5.900 5.690 5.900 7,600 +0.11(+1.90%)
Jan 13, 2006 5.681 5.800 5.620 5.790 4,500 -0.01(-0.17%)
Jan 12, 2006 5.750 5.800 5.550 5.800 8,400 +0.00(+0.00%)
Jan 11, 2006 5.900 5.900 5.500 5.800 8,800 -0.08(-1.36%)
Jan 10, 2006 5.650 5.890 5.640 5.880 9,600 +0.08(+1.38%)
Jan 09, 2006 5.900 5.900 5.800 5.800 4,300 -0.12(-2.03%)
Jan 06, 2006 5.700 5.920 5.700 5.920 10,300 -0.30(-4.82%)
Jan 05, 2006 6.270 6.300 6.220 6.220 11,800 -0.05(-0.80%)
Jan 04, 2006 6.090 6.340 6.090 6.270 17,900 +0.22(+3.64%)
Jan 03, 2006 5.900 6.060 5.900 6.050 8,400 +0.16(+2.72%)
Dec 30, 2005 5.880 5.890 5.880 5.890 2,200 +0.01(+0.17%)
Dec 29, 2005 5.880 5.890 5.880 5.880 1,000 +0.02(+0.34%)
Dec 28, 2005 5.830 5.900 5.830 5.860 1,700 +0.10(+1.74%)
Dec 27, 2005 5.750 5.880 5.750 5.760 7,300 +0.01(+0.17%)
Dec 23, 2005 5.760 5.760 5.750 5.750 700 -0.05(-0.86%)
Dec 22, 2005 5.700 5.800 5.700 5.800 1,200 +0.11(+1.93%)
Dec 21, 2005 5.511 5.690 5.511 5.690 1,000 +0.19(+3.45%)
Dec 20, 2005 5.740 5.850 5.500 5.500 9,600 -0.21(-3.68%)
Dec 19, 2005 5.720 5.800 5.710 5.710 1,300 +0.00(+0.00%)
Dec 16, 2005 5.710 5.710 5.710 5.710 0 +0.00(+0.00%)
Dec 15, 2005 5.710 5.710 5.710 5.710 800 -0.09(-1.55%)
Dec 14, 2005 5.860 5.860 5.750 5.800 1,900 -0.10(-1.69%)
Dec 13, 2005 5.980 6.000 5.900 5.900 3,700 -0.10(-1.67%)
Dec 12, 2005 5.980 6.000 5.920 6.000 4,000 +0.09(+1.52%)
Dec 09, 2005 5.910 5.910 5.910 5.910 0 +0.00(+0.00%)
Dec 08, 2005 5.840 5.910 5.750 5.910 2,800 +0.14(+2.43%)
Dec 07, 2005 5.700 5.770 5.700 5.770 800 +0.12(+2.12%)
Dec 06, 2005 5.700 5.800 5.520 5.650 7,700 -0.15(-2.59%)
Dec 05, 2005 5.790 5.800 5.790 5.800 3,000 +0.00(+0.00%)
Dec 02, 2005 5.600 5.910 5.400 5.800 16,200 +0.15(+2.65%)
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.