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

Trio-Tech International (NY: TRT )

6.100 -0.150 (-2.40%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 30, 2010 4.000 4.150 4.000 4.140 500 +0.01(+0.24%)
Apr 29, 2010 4.050 4.160 4.030 4.130 2,200 -0.03(-0.72%)
Apr 28, 2010 4.160 4.160 4.160 4.160 100 -0.02(-0.48%)
Apr 27, 2010 4.180 4.180 4.180 4.180 100 +0.04(+0.97%)
Apr 26, 2010 4.190 4.200 4.140 4.140 1,360 -0.05(-1.19%)
Apr 23, 2010 4.160 4.190 4.100 4.190 2,700 +0.05(+1.21%)
Apr 22, 2010 4.140 4.140 4.140 4.140 100 +0.02(+0.49%)
Apr 21, 2010 4.120 4.120 4.120 4.120 100 +0.04(+0.98%)
Apr 20, 2010 4.000 4.150 3.850 4.080 1,600 +0.00(+0.00%)
Apr 19, 2010 4.160 4.170 3.880 4.080 17,032 +0.00(+0.00%)
Apr 16, 2010 3.980 4.140 3.980 4.080 4,622 +0.08(+2.00%)
Apr 15, 2010 4.000 4.000 3.940 4.000 3,190 -0.00(-0.00%)
Apr 14, 2010 4.090 4.140 4.000 4.000 3,927 -0.15(-3.61%)
Apr 13, 2010 4.090 4.150 4.090 4.150 1,300 +0.04(+0.97%)
Apr 12, 2010 3.990 4.110 3.990 4.110 1,800 +0.12(+3.01%)
Apr 09, 2010 3.930 3.990 3.930 3.990 1,300 -0.01(-0.25%)
Apr 08, 2010 4.000 4.000 4.000 4.000 100 -0.10(-2.44%)
Apr 07, 2010 3.800 4.100 3.800 4.100 26,382 +0.20(+5.13%)
Apr 05, 2010 3.900 3.900 3.900 3.900 0 +0.04(+1.04%)
Apr 01, 2010 3.800 3.860 3.860 3.860 2,400 +0.02(+0.52%)
Mar 30, 2010 3.840 3.840 3.840 3.840 0 -0.12(-3.03%)
Mar 29, 2010 3.960 3.960 3.960 3.960 1,200 -0.15(-3.65%)
Mar 26, 2010 4.110 4.110 4.110 4.110 100 +0.02(+0.49%)
Mar 25, 2010 4.110 4.110 3.985 4.090 300 +0.01(+0.25%)
Mar 24, 2010 3.900 4.080 3.803 4.080 800 +0.03(+0.74%)
Mar 23, 2010 3.950 4.050 3.900 4.050 3,400 -0.04(-0.98%)
Mar 22, 2010 3.940 4.090 3.940 4.090 325 +0.00(+0.00%)
Mar 19, 2010 3.950 4.090 3.900 4.090 1,554 +0.07(+1.74%)
Mar 18, 2010 4.100 4.100 3.970 4.020 7,720 +0.07(+1.77%)
Mar 17, 2010 4.000 4.000 3.950 3.950 500 -0.05(-1.25%)
Mar 16, 2010 3.710 4.030 3.710 4.000 11,404 +0.01(+0.25%)
Mar 15, 2010 3.990 3.990 3.990 3.990 100 -0.01(-0.25%)
Mar 12, 2010 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Mar 11, 2010 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Mar 10, 2010 3.960 4.050 3.960 4.000 300 -0.05(-1.23%)
Mar 09, 2010 4.140 4.140 3.881 4.050 9,900 -0.08(-1.94%)
Mar 08, 2010 4.000 4.150 4.000 4.130 4,225 +0.13(+3.25%)
Mar 05, 2010 4.000 4.000 4.000 4.000 600 -0.10(-2.44%)
Mar 04, 2010 4.040 4.100 4.040 4.100 900 +0.06(+1.49%)
Mar 03, 2010 4.150 4.150 3.960 4.040 2,530 -0.01(-0.25%)
Mar 02, 2010 3.950 4.100 3.800 4.050 5,800 -0.05(-1.22%)
Mar 01, 2010 3.980 4.140 3.980 4.100 2,762 +0.05(+1.23%)
Feb 26, 2010 3.940 4.080 3.940 4.050 13,723 +0.03(+0.75%)
Feb 25, 2010 3.870 4.020 3.770 4.020 2,956 +0.00(+0.00%)
Feb 24, 2010 3.900 4.020 3.900 4.020 22,040 +0.02(+0.50%)
Feb 23, 2010 3.760 4.040 3.700 4.000 52,428 +0.20(+5.26%)
Feb 22, 2010 3.720 3.890 3.700 3.800 10,100 +0.00(+0.00%)
Feb 19, 2010 3.800 3.940 3.780 3.800 61,738 +0.00(+0.00%)
Feb 18, 2010 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Feb 17, 2010 3.900 3.900 3.750 3.800 5,100 -0.07(-1.81%)
Feb 16, 2010 3.850 3.980 3.640 3.870 16,700 -0.13(-3.25%)
Feb 11, 2010 3.980 4.000 4.000 4.000 9,100 +0.01(+0.25%)
Feb 10, 2010 3.990 3.990 3.990 3.990 3,100 +0.03(+0.76%)
Feb 09, 2010 3.960 3.960 3.960 3.960 300 -0.03(-0.75%)
Feb 08, 2010 3.870 3.990 3.870 3.990 500 +0.03(+0.76%)
Feb 05, 2010 3.950 3.970 3.900 3.960 3,100 -0.08(-1.86%)
Feb 04, 2010 3.950 4.040 3.920 4.035 2,450 -0.08(-2.06%)
Feb 03, 2010 4.000 4.120 4.000 4.120 2,900 +0.17(+4.30%)
Feb 02, 2010 4.020 4.030 3.920 3.950 5,300 -0.13(-3.19%)
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.