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 (%)
Jul 29, 2005 3.990 3.990 3.990 3.990 1,000 -0.04(-0.99%)
Jul 28, 2005 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jul 27, 2005 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jul 26, 2005 4.000 4.030 4.000 4.030 1,200 +0.02(+0.50%)
Jul 25, 2005 4.050 4.050 4.010 4.010 2,900 +0.07(+1.78%)
Jul 22, 2005 3.940 3.940 3.940 3.940 2,600 -0.01(-0.30%)
Jul 21, 2005 3.950 3.952 3.950 3.952 6,000 -0.05(-1.20%)
Jul 20, 2005 4.000 4.000 4.000 4.000 5,700 +0.00(+0.00%)
Jul 19, 2005 4.000 4.100 4.000 4.000 4,800 +0.00(+0.00%)
Jul 18, 2005 3.930 4.000 3.930 4.000 8,900 +0.11(+2.83%)
Jul 15, 2005 3.890 3.890 3.890 3.890 1,900 +0.04(+1.04%)
Jul 14, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 13, 2005 3.850 3.850 3.850 3.850 200 +0.01(+0.26%)
Jul 12, 2005 3.650 3.850 3.650 3.840 9,800 +0.25(+6.96%)
Jul 11, 2005 3.600 3.600 3.590 3.590 900 -0.06(-1.64%)
Jul 08, 2005 3.700 3.750 3.650 3.650 12,200 -0.10(-2.56%)
Jul 07, 2005 3.750 3.800 3.746 3.746 3,000 -0.00(-0.11%)
Jul 06, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 05, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 01, 2005 3.830 3.830 3.750 3.750 1,800 -0.05(-1.32%)
Jun 30, 2005 3.800 3.840 3.610 3.800 2,800 +0.00(+0.00%)
Jun 29, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 28, 2005 3.800 3.800 3.800 3.800 500 -0.03(-0.78%)
Jun 27, 2005 3.800 3.830 3.800 3.830 400 +0.05(+1.32%)
Jun 24, 2005 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jun 23, 2005 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jun 22, 2005 3.830 3.840 3.780 3.780 1,700 -0.05(-1.31%)
Jun 21, 2005 3.830 3.830 3.830 3.830 100 +0.00(+0.00%)
Jun 20, 2005 3.830 3.830 3.820 3.830 700 +0.03(+0.79%)
Jun 17, 2005 3.740 3.830 3.700 3.800 12,100 +0.10(+2.70%)
Jun 16, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jun 15, 2005 3.700 3.700 3.700 3.700 100 +0.05(+1.37%)
Jun 14, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jun 13, 2005 3.670 3.670 3.650 3.650 3,100 -0.01(-0.27%)
Jun 10, 2005 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Jun 09, 2005 3.740 3.740 3.660 3.660 5,100 -0.04(-1.08%)
Jun 08, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jun 07, 2005 3.700 3.750 3.700 3.700 3,000 -0.05(-1.33%)
Jun 06, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 03, 2005 3.750 3.750 3.750 3.750 300 +0.09(+2.46%)
Jun 02, 2005 3.660 3.660 3.660 3.660 100 +0.00(+0.00%)
Jun 01, 2005 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
May 31, 2005 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
May 27, 2005 3.660 3.660 3.660 3.660 300 +0.01(+0.27%)
May 26, 2005 3.650 3.650 3.600 3.650 2,300 -0.10(-2.67%)
May 25, 2005 3.750 3.750 3.610 3.750 5,300 -0.05(-1.32%)
May 24, 2005 3.650 3.800 3.650 3.800 3,000 +0.25(+7.04%)
May 23, 2005 3.650 3.650 3.550 3.550 8,600 -0.15(-4.05%)
May 20, 2005 3.700 3.700 3.700 3.700 500 -0.07(-1.86%)
May 19, 2005 3.770 3.770 3.770 3.770 500 -0.03(-0.79%)
May 18, 2005 3.750 3.800 3.750 3.800 700 +0.00(+0.00%)
May 17, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 16, 2005 3.800 3.800 3.800 3.800 2,500 -0.02(-0.52%)
May 13, 2005 3.820 3.820 3.820 3.820 500 -0.03(-0.78%)
May 12, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
May 11, 2005 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
May 10, 2005 4.010 4.150 3.800 3.850 6,800 -0.15(-3.75%)
May 09, 2005 4.050 4.050 4.000 4.000 1,600 +0.00(+0.00%)
May 06, 2005 3.960 4.100 3.960 4.000 4,500 +0.10(+2.56%)
May 05, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
May 04, 2005 3.900 3.900 3.900 3.900 3,600 +0.00(+0.00%)
May 03, 2005 3.860 3.900 3.860 3.900 4,800 +0.05(+1.30%)
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.