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

Trio-Tech International (NY: TRT )

6.200 -0.050 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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, 2024 5.670 5.850 5.670 5.850 8,194 +0.11(+1.89%)
Feb 28, 2024 5.720 5.742 5.720 5.742 1,338 -0.02(-0.30%)
Feb 27, 2024 5.700 5.790 5.700 5.759 7,274 -0.03(-0.54%)
Feb 26, 2024 5.730 5.790 5.641 5.790 2,928 +0.00(+0.00%)
Feb 22, 2024 5.790 278 +0.16(+2.77%)
Feb 21, 2024 5.670 5.780 5.569 5.634 1,338 -0.17(-2.86%)
Feb 20, 2024 5.810 5.850 5.800 5.800 4,658 -0.03(-0.46%)
Feb 16, 2024 5.860 5.870 5.709 5.827 10,148 +0.10(+1.78%)
Feb 15, 2024 5.790 5.880 5.580 5.725 15,391 -0.08(-1.29%)
Feb 14, 2024 5.700 5.800 5.600 5.800 9,346 +0.05(+0.87%)
Feb 13, 2024 5.770 5.900 5.600 5.750 3,873 +0.00(+0.00%)
Feb 12, 2024 5.200 5.850 5.200 5.750 29,305 +0.66(+12.97%)
Feb 09, 2024 5.100 5.100 5.055 5.090 3,230 +0.03(+0.59%)
Feb 08, 2024 5.165 5.168 5.050 5.060 3,575 +0.01(+0.20%)
Feb 07, 2024 5.040 5.060 5.040 5.050 1,036 +0.00(+0.00%)
Feb 06, 2024 5.040 5.190 5.040 5.050 9,891 +0.01(+0.20%)
Feb 05, 2024 5.140 5.140 5.040 5.040 2,860 -0.10(-1.95%)
Feb 02, 2024 5.120 5.200 5.040 5.140 2,178 +0.02(+0.36%)
Feb 01, 2024 5.030 5.122 5.030 5.122 2,718 +0.11(+2.23%)
Jan 31, 2024 5.020 5.120 5.010 5.010 1,459 -0.04(-0.79%)
Jan 30, 2024 5.160 5.160 5.010 5.050 3,857 +0.07(+1.41%)
Jan 29, 2024 4.980 4.980 4.980 4.980 269 -0.06(-1.14%)
Jan 26, 2024 5.020 5.120 5.000 5.038 6,854 -0.08(-1.61%)
Jan 25, 2024 4.983 5.120 4.983 5.120 4,905 +0.05(+0.99%)
Jan 24, 2024 5.070 5.070 5.070 5.070 1,332 +0.05(+1.00%)
Jan 23, 2024 4.940 5.020 4.940 5.020 6,015 +0.03(+0.60%)
Jan 22, 2024 4.950 5.010 4.950 4.990 1,734 +0.04(+0.79%)
Jan 19, 2024 4.950 5.010 4.950 4.951 16,992 -0.03(-0.58%)
Jan 18, 2024 4.980 5.130 4.980 4.980 5,021 -0.01(-0.20%)
Jan 17, 2024 4.970 5.005 4.970 4.990 2,415 -0.04(-0.80%)
Jan 16, 2024 5.005 5.040 4.970 5.030 6,108 +0.05(+1.00%)
Jan 12, 2024 5.010 5.020 4.980 4.980 7,853 -0.01(-0.20%)
Jan 11, 2024 4.989 5.005 4.980 4.990 2,060 -0.05(-0.99%)
Jan 10, 2024 5.070 5.070 5.005 5.040 2,262 +0.04(+0.80%)
Jan 09, 2024 4.980 5.060 4.980 5.000 6,306 -0.01(-0.20%)
Jan 08, 2024 4.950 5.110 4.950 5.010 3,759 -0.08(-1.59%)
Jan 05, 2024 4.920 5.091 4.920 5.091 2,122 +0.09(+1.82%)
Jan 04, 2024 5.190 5.190 5.000 5.000 11,042 -0.05(-0.99%)
Jan 03, 2024 5.190 5.190 4.990 5.050 6,937 -0.01(-0.23%)
Jan 02, 2024 5.010 5.120 5.010 5.062 1,247 -0.01(-0.16%)
Dec 29, 2023 5.011 5.120 4.950 5.070 10,095 -0.07(-1.36%)
Dec 28, 2023 5.000 5.150 4.911 5.140 8,609 +0.15(+3.01%)
Dec 27, 2023 4.950 5.131 4.900 4.990 6,465 -0.10(-1.96%)
Dec 26, 2023 4.820 5.275 4.820 5.090 9,632 +0.13(+2.71%)
Dec 22, 2023 4.900 5.090 4.900 4.956 9,949 +0.09(+1.76%)
Dec 21, 2023 4.800 4.870 4.640 4.870 18,500 +0.02(+0.41%)
Dec 20, 2023 4.940 4.940 4.790 4.850 15,673 -0.01(-0.21%)
Dec 19, 2023 4.809 4.940 4.808 4.860 4,402 +0.10(+2.10%)
Dec 18, 2023 4.820 4.884 4.750 4.760 12,722 -0.09(-1.86%)
Dec 15, 2023 4.990 5.250 4.850 4.850 9,126 -0.15(-3.00%)
Dec 14, 2023 4.900 5.030 4.900 5.000 15,773 +0.10(+2.04%)
Dec 13, 2023 4.900 4.970 4.850 4.900 30,878 +0.00(+0.00%)
Dec 12, 2023 4.922 4.970 4.850 4.900 9,227 -0.01(-0.20%)
Dec 11, 2023 4.740 4.990 4.740 4.910 28,933 +0.03(+0.61%)
Dec 08, 2023 4.860 4.985 4.860 4.880 7,134 -0.05(-1.01%)
Dec 07, 2023 4.900 5.040 4.850 4.930 14,058 -0.10(-1.99%)
Dec 06, 2023 4.920 5.030 4.878 5.030 9,304 +0.08(+1.62%)
Dec 05, 2023 4.900 4.990 4.850 4.950 6,431 +0.05(+1.02%)
Dec 04, 2023 5.000 5.070 4.900 4.900 12,008 -0.20(-3.92%)
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.