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 (%)
May 31, 2019 3.135 3.135 3.135 3.135 100 +0.00(+0.00%)
May 30, 2019 3.060 3.135 3.060 3.135 324 +0.01(+0.17%)
May 29, 2019 3.050 3.160 3.050 3.130 1,807 +0.05(+1.62%)
May 28, 2019 3.080 3.080 3.080 3.080 121 -0.07(-2.22%)
May 24, 2019 3.110 3.150 3.060 3.150 400 +0.03(+0.96%)
May 22, 2019 3.120 3.120 3.120 0 +0.07(+2.30%)
May 21, 2019 3.060 3.140 3.050 3.050 1,573 -0.02(-0.65%)
May 20, 2019 3.030 3.070 3.030 3.070 402 -0.07(-2.23%)
May 17, 2019 3.080 3.140 3.050 3.140 1,400 +0.05(+1.62%)
May 16, 2019 3.075 3.180 3.075 3.090 1,533 -0.06(-1.94%)
May 15, 2019 3.140 3.151 3.060 3.151 2,935 +0.08(+2.64%)
May 14, 2019 3.180 3.190 3.070 3.070 2,674 -0.03(-0.97%)
May 13, 2019 2.930 3.170 2.930 3.100 1,577 +0.03(+0.92%)
May 10, 2019 2.975 3.072 2.975 3.072 1,500 +0.01(+0.38%)
May 09, 2019 3.091 3.139 3.060 3.060 4,325 -0.09(-2.86%)
May 08, 2019 3.120 3.150 3.115 3.150 1,675 +0.04(+1.29%)
May 07, 2019 3.110 3.110 3.110 3.110 837 -0.12(-3.72%)
May 06, 2019 3.120 3.230 3.110 3.230 2,300 -0.02(-0.62%)
May 03, 2019 3.175 3.250 3.175 3.250 500 +0.11(+3.50%)
May 02, 2019 3.060 3.190 3.060 3.140 5,440 +0.03(+0.96%)
May 01, 2019 3.140 3.220 3.050 3.110 5,235 -0.09(-2.81%)
Apr 30, 2019 3.130 3.210 3.110 3.200 6,819 -0.09(-2.74%)
Apr 29, 2019 3.150 3.306 3.130 3.290 4,788 +0.04(+1.23%)
Apr 26, 2019 3.190 3.250 3.120 3.250 9,100 +0.04(+1.31%)
Apr 25, 2019 3.166 3.300 3.150 3.208 5,708 -0.03(-0.99%)
Apr 24, 2019 3.115 3.260 3.085 3.240 31,422 +0.09(+2.86%)
Apr 23, 2019 3.160 3.160 3.110 3.150 1,587 -0.04(-1.25%)
Apr 22, 2019 3.070 3.300 3.070 3.190 6,364 -0.01(-0.31%)
Apr 18, 2019 3.220 3.245 3.200 3.200 9,700 -0.07(-2.14%)
Apr 17, 2019 3.210 3.286 3.200 3.270 1,579 -0.10(-2.97%)
Apr 16, 2019 3.270 3.370 3.270 3.370 3,273 +0.12(+3.69%)
Apr 15, 2019 3.220 3.250 3.220 3.250 583 -0.08(-2.40%)
Apr 12, 2019 3.250 3.330 3.250 3.330 1,800 +0.05(+1.66%)
Apr 11, 2019 3.270 3.360 3.270 3.276 1,145 -0.01(-0.44%)
Apr 10, 2019 3.300 3.370 3.290 3.290 1,002 -0.02(-0.60%)
Apr 09, 2019 3.390 3.390 3.310 3.310 740 -0.04(-1.30%)
Apr 08, 2019 3.360 3.370 3.250 3.354 6,068 +0.01(+0.41%)
Apr 05, 2019 3.290 3.340 3.290 3.340 4,900 +0.04(+1.21%)
Apr 04, 2019 3.300 3.300 3.300 3.300 758 +0.00(+0.00%)
Apr 03, 2019 3.360 3.360 3.300 3.300 522 -0.06(-1.79%)
Apr 02, 2019 3.300 3.360 3.300 3.360 1,147 -0.01(-0.22%)
Apr 01, 2019 3.440 3.440 3.296 3.368 7,948 +0.04(+1.13%)
Mar 29, 2019 3.370 3.370 3.330 3.330 1,100 +0.00(+0.00%)
Mar 28, 2019 3.330 3.330 1 +0.00(+0.00%)
Mar 27, 2019 3.330 3.330 3.330 3.330 637 -0.00(-0.00%)
Mar 26, 2019 3.330 3.330 3.330 3.330 861 -0.01(-0.30%)
Mar 25, 2019 3.370 3.370 3.300 3.340 629 +0.00(+0.12%)
Mar 22, 2019 3.310 3.340 3.310 3.336 3,100 -0.02(-0.71%)
Mar 21, 2019 3.480 3.480 3.343 3.360 3,608 -0.11(-3.17%)
Mar 20, 2019 3.330 3.470 3.330 3.470 1,079 +0.11(+3.12%)
Mar 19, 2019 3.310 3.460 3.310 3.365 3,215 +0.01(+0.44%)
Mar 18, 2019 3.350 3.350 3.350 3.350 133 +0.02(+0.60%)
Mar 15, 2019 3.340 3.340 3.330 3.330 3,500 -0.04(-1.19%)
Mar 14, 2019 3.420 3.420 3.360 3.370 2,372 -0.07(-1.95%)
Mar 13, 2019 3.419 3.437 3.400 3.437 2,586 +0.03(+0.79%)
Mar 12, 2019 3.380 3.460 3.380 3.410 1,405 +0.00(+0.00%)
Mar 11, 2019 3.460 3.460 3.410 3.410 2,145 -0.07(-2.01%)
Mar 08, 2019 3.500 3.510 3.480 3.480 1,600 -0.08(-2.25%)
Mar 07, 2019 3.480 3.560 3.480 3.560 1,972 +0.05(+1.42%)
Mar 06, 2019 3.510 3.522 3.510 3.510 590 -0.05(-1.40%)
Mar 05, 2019 3.570 3.570 3.520 3.560 2,088 +0.04(+1.14%)
Mar 04, 2019 3.515 3.520 3.470 3.520 1,409 +0.01(+0.28%)
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.