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 29, 2008 6.250 6.250 5.100 5.275 127,443 -0.93(-14.92%)
Feb 28, 2008 6.600 6.690 6.170 6.200 46,549 -0.40(-6.06%)
Feb 27, 2008 6.660 7.130 6.560 6.600 53,700 -0.40(-5.71%)
Feb 26, 2008 7.020 7.090 6.980 7.000 12,000 -0.05(-0.71%)
Feb 25, 2008 6.940 7.200 6.940 7.050 11,100 +0.05(+0.71%)
Feb 22, 2008 7.000 7.150 7.000 7.000 11,147 -0.04(-0.57%)
Feb 21, 2008 6.920 7.100 6.850 7.040 18,500 +0.08(+1.15%)
Feb 20, 2008 7.050 7.050 6.960 6.960 42,000 -0.04(-0.57%)
Feb 19, 2008 7.250 7.250 7.000 7.000 27,700 -0.06(-0.85%)
Feb 18, 2008 7.030 7.220 7.000 7.060 0 +0.00(+0.00%)
Feb 15, 2008 7.030 7.220 7.000 7.060 20,276 +0.01(+0.14%)
Feb 14, 2008 7.350 7.350 7.000 7.050 54,600 -0.25(-3.43%)
Feb 13, 2008 7.190 7.380 7.150 7.300 28,350 +0.12(+1.67%)
Feb 12, 2008 8.040 8.040 6.780 7.180 151,543 -1.02(-12.44%)
Feb 11, 2008 7.980 8.200 7.950 8.200 15,377 +0.16(+1.99%)
Feb 08, 2008 7.800 8.150 7.750 8.040 11,950 -0.07(-0.86%)
Feb 07, 2008 7.850 8.250 7.850 8.110 13,800 +0.16(+2.01%)
Feb 06, 2008 7.977 8.100 7.850 7.950 12,694 +0.05(+0.63%)
Feb 05, 2008 7.900 8.000 7.800 7.900 11,400 -0.10(-1.25%)
Feb 04, 2008 8.400 8.500 8.000 8.000 15,100 -0.40(-4.76%)
Feb 01, 2008 8.220 8.570 8.060 8.400 18,699 +0.28(+3.45%)
Jan 31, 2008 7.800 8.250 7.800 8.120 17,420 +0.32(+4.10%)
Jan 30, 2008 7.860 8.000 7.800 7.800 7,155 -0.05(-0.64%)
Jan 29, 2008 7.940 7.940 7.850 7.850 9,800 -0.11(-1.38%)
Jan 28, 2008 7.970 8.160 7.900 7.960 5,800 +0.11(+1.40%)
Jan 25, 2008 7.890 7.950 7.800 7.850 3,850 -0.04(-0.51%)
Jan 24, 2008 7.590 7.890 7.550 7.890 5,800 +0.34(+4.50%)
Jan 23, 2008 7.570 7.650 7.170 7.550 19,057 -0.10(-1.31%)
Jan 22, 2008 7.370 7.800 7.300 7.650 12,000 -0.17(-2.17%)
Jan 21, 2008 7.700 7.850 7.690 7.820 0 +0.00(+0.00%)
Jan 18, 2008 7.700 7.850 7.690 7.820 17,000 +0.16(+2.09%)
Jan 17, 2008 8.200 8.200 7.660 7.660 25,300 -0.50(-6.13%)
Jan 16, 2008 8.600 8.600 8.160 8.160 13,900 -0.54(-6.21%)
Jan 15, 2008 9.400 9.410 8.550 8.700 8,300 +0.10(+1.16%)
Jan 14, 2008 8.790 8.790 8.410 8.600 9,400 -0.25(-2.82%)
Jan 11, 2008 8.230 8.940 8.230 8.850 21,000 +0.59(+7.14%)
Jan 10, 2008 8.380 8.600 8.260 8.260 6,100 -0.29(-3.39%)
Jan 09, 2008 8.650 8.740 8.530 8.550 9,600 -0.01(-0.12%)
Jan 08, 2008 8.630 8.900 8.560 8.560 8,295 -0.22(-2.51%)
Jan 07, 2008 9.300 9.300 8.720 8.780 10,400 -0.42(-4.57%)
Jan 04, 2008 9.650 9.800 9.200 9.200 27,300 -0.39(-4.07%)
Jan 03, 2008 10.25 10.25 9.540 9.590 20,400 -0.49(-4.86%)
Jan 02, 2008 9.250 10.43 9.250 10.08 23,100 +0.92(+10.04%)
Jan 01, 2008 9.430 9.430 9.080 9.160 0 +0.00(+0.00%)
Dec 31, 2007 9.430 9.430 9.080 9.160 24,970 -0.19(-2.03%)
Dec 28, 2007 9.540 9.550 9.210 9.350 19,900 +0.09(+0.97%)
Dec 27, 2007 9.150 9.490 9.110 9.260 11,500 +0.12(+1.31%)
Dec 26, 2007 9.460 9.600 9.140 9.140 26,000 -0.41(-4.29%)
Dec 24, 2007 9.140 9.640 9.140 9.550 20,200 +0.43(+4.71%)
Dec 21, 2007 9.300 9.440 9.120 9.120 19,100 +0.17(+1.90%)
Dec 20, 2007 8.610 9.050 8.610 8.950 15,300 +0.43(+5.05%)
Dec 19, 2007 8.200 8.890 8.000 8.520 32,300 +0.26(+3.15%)
Dec 18, 2007 8.350 8.370 8.160 8.260 25,600 -0.05(-0.60%)
Dec 17, 2007 8.550 8.650 8.300 8.310 40,745 -0.32(-3.71%)
Dec 14, 2007 8.700 8.850 8.560 8.630 29,400 -0.17(-1.93%)
Dec 13, 2007 9.040 9.040 8.700 8.800 25,000 -0.23(-2.55%)
Dec 12, 2007 9.300 9.500 9.000 9.030 16,400 -0.32(-3.42%)
Dec 11, 2007 9.600 9.630 9.110 9.350 43,200 -0.10(-1.06%)
Dec 10, 2007 9.350 9.650 9.350 9.450 23,500 +0.00(+0.00%)
Dec 07, 2007 9.600 9.690 9.200 9.450 41,500 -0.20(-2.07%)
Dec 06, 2007 9.550 9.720 9.500 9.650 27,100 -0.04(-0.41%)
Dec 05, 2007 9.640 9.830 9.510 9.690 8,800 +0.12(+1.25%)
Dec 04, 2007 9.600 9.800 9.460 9.570 38,500 -0.12(-1.24%)
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.