Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trio-Tech International (NY: TRT )

6.250 -0.100 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Apr 30, 2004 4.950 5.000 4.800 4.800 5,300 -0.10(-2.04%)
Apr 29, 2004 4.950 4.950 4.900 4.900 700 +0.00(+0.00%)
Apr 28, 2004 5.000 5.000 4.900 4.900 700 -0.10(-2.00%)
Apr 27, 2004 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Apr 26, 2004 4.740 5.100 4.660 5.000 28,100 +0.25(+5.26%)
Apr 23, 2004 4.500 4.750 4.500 4.750 14,000 +0.24(+5.32%)
Apr 22, 2004 4.510 4.510 4.510 4.510 100 -0.09(-1.96%)
Apr 21, 2004 4.590 4.600 4.590 4.600 10,000 +0.00(+0.00%)
Apr 20, 2004 4.400 4.600 4.400 4.600 13,700 +0.20(+4.55%)
Apr 19, 2004 4.500 4.550 4.310 4.400 19,100 -0.08(-1.79%)
Apr 16, 2004 4.450 4.490 4.400 4.480 3,400 -0.02(-0.44%)
Apr 15, 2004 4.500 4.500 4.500 4.500 1,000 +0.19(+4.41%)
Apr 14, 2004 4.370 4.400 4.310 4.310 500 -0.12(-2.71%)
Apr 13, 2004 4.400 4.430 4.350 4.430 13,000 -0.03(-0.67%)
Apr 12, 2004 4.500 4.500 4.460 4.460 3,500 +0.01(+0.22%)
Apr 08, 2004 4.450 4.450 4.450 4.450 3,500 +0.02(+0.45%)
Apr 07, 2004 4.400 4.430 4.350 4.430 14,600 -0.02(-0.45%)
Apr 06, 2004 4.350 4.450 4.320 4.450 2,600 +0.05(+1.14%)
Apr 05, 2004 4.400 4.500 4.400 4.400 2,000 -0.01(-0.23%)
Apr 02, 2004 4.500 4.500 4.410 4.410 200 +0.04(+0.92%)
Apr 01, 2004 4.370 4.370 4.370 4.370 500 -0.08(-1.80%)
Mar 31, 2004 4.450 4.450 4.450 4.450 200 +0.05(+1.14%)
Mar 30, 2004 4.350 4.400 4.000 4.400 22,300 +0.15(+3.53%)
Mar 29, 2004 4.750 4.750 4.250 4.250 12,900 -0.40(-8.60%)
Mar 26, 2004 4.580 4.650 4.580 4.650 3,000 +0.10(+2.20%)
Mar 25, 2004 4.550 4.550 4.550 4.550 1,000 +0.00(+0.00%)
Mar 24, 2004 4.550 4.550 4.530 4.550 2,800 +0.05(+1.11%)
Mar 23, 2004 4.250 4.570 4.250 4.500 10,600 +0.20(+4.65%)
Mar 22, 2004 4.100 4.300 4.060 4.300 4,500 +0.15(+3.61%)
Mar 19, 2004 4.150 4.150 4.120 4.150 2,200 +0.00(+0.00%)
Mar 18, 2004 4.150 4.150 4.150 4.150 500 +0.07(+1.72%)
Mar 17, 2004 4.080 4.080 4.060 4.080 4,600 -0.10(-2.39%)
Mar 16, 2004 4.180 4.190 4.180 4.180 1,300 +0.00(+0.00%)
Mar 15, 2004 4.100 4.180 4.100 4.180 1,500 +0.00(+0.00%)
Mar 12, 2004 4.200 4.200 4.050 4.180 8,200 -0.11(-2.56%)
Mar 11, 2004 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Mar 10, 2004 4.300 4.300 4.290 4.290 3,000 -0.03(-0.69%)
Mar 09, 2004 4.320 4.320 4.320 4.320 1,000 -0.08(-1.82%)
Mar 08, 2004 4.350 4.400 4.350 4.400 1,500 -0.06(-1.35%)
Mar 05, 2004 4.320 4.460 4.320 4.460 2,000 +0.11(+2.53%)
Mar 04, 2004 4.450 4.450 4.350 4.350 3,300 -0.13(-2.90%)
Mar 03, 2004 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Mar 02, 2004 4.450 4.500 4.450 4.480 1,800 +0.08(+1.82%)
Mar 01, 2004 4.310 4.450 4.310 4.400 4,500 +0.10(+2.33%)
Feb 27, 2004 4.380 4.380 4.300 4.300 2,200 +0.01(+0.23%)
Feb 26, 2004 4.150 4.290 4.150 4.290 4,200 +0.03(+0.70%)
Feb 25, 2004 4.210 4.260 4.200 4.260 6,700 +0.01(+0.24%)
Feb 24, 2004 4.250 4.250 4.250 4.250 500 +0.10(+2.41%)
Feb 23, 2004 4.160 4.230 4.150 4.150 1,600 -0.02(-0.48%)
Feb 20, 2004 4.250 4.250 4.150 4.170 4,500 -0.13(-3.02%)
Feb 19, 2004 4.230 4.300 4.200 4.300 4,500 +0.05(+1.18%)
Feb 18, 2004 4.200 4.300 4.200 4.250 4,000 +0.00(+0.00%)
Feb 17, 2004 4.150 4.250 4.100 4.250 5,600 +0.07(+1.67%)
Feb 13, 2004 4.220 4.230 4.170 4.180 7,100 -0.05(-1.18%)
Feb 12, 2004 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Feb 11, 2004 4.250 4.250 4.150 4.230 5,200 +0.13(+3.17%)
Feb 10, 2004 4.250 4.300 4.100 4.100 16,400 -0.10(-2.38%)
Feb 09, 2004 3.950 4.400 3.930 4.200 41,000 +0.38(+9.95%)
Feb 06, 2004 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Feb 05, 2004 3.820 3.820 3.820 3.820 1,000 -0.03(-0.78%)
Feb 04, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Feb 03, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
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.