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

Trio-Tech International (NY: TRT )

6.470 +0.180 (+2.86%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2022 5.210 5.210 4.770 5.120 18,504 -0.10(-1.92%)
May 27, 2022 5.136 5.250 4.970 5.220 10,360 +0.22(+4.40%)
May 26, 2022 5.090 5.121 4.841 5.000 22,551 -0.01(-0.20%)
May 25, 2022 5.000 5.020 4.622 5.010 16,230 +0.02(+0.40%)
May 24, 2022 4.650 5.000 4.650 4.990 10,035 +0.13(+2.67%)
May 23, 2022 4.800 4.900 4.600 4.860 7,301 +0.25(+5.42%)
May 20, 2022 5.450 5.450 4.600 4.610 7,442 -0.34(-6.87%)
May 19, 2022 5.000 5.060 4.750 4.950 16,020 -0.26(-4.99%)
May 18, 2022 5.120 5.630 4.931 5.210 9,759 +0.01(+0.19%)
May 17, 2022 4.600 5.230 4.590 5.200 35,370 +0.47(+9.93%)
May 16, 2022 4.270 4.750 4.270 4.730 41,943 +0.40(+9.24%)
May 13, 2022 4.520 4.806 4.320 4.330 22,943 -0.12(-2.70%)
May 12, 2022 4.420 4.550 4.419 4.450 11,727 -0.16(-3.47%)
May 11, 2022 4.825 4.905 4.380 4.610 17,690 -0.25(-5.14%)
May 10, 2022 4.750 5.210 4.570 4.860 44,475 +0.11(+2.32%)
May 09, 2022 5.300 5.300 4.750 4.750 23,082 -0.40(-7.77%)
May 06, 2022 5.080 5.290 5.020 5.150 9,969 +0.10(+1.98%)
May 05, 2022 5.190 5.320 5.030 5.050 11,175 -0.29(-5.43%)
May 04, 2022 5.330 5.350 5.230 5.340 24,710 +0.13(+2.50%)
May 03, 2022 5.390 5.390 5.020 5.210 54,497 +0.02(+0.39%)
May 02, 2022 5.280 5.322 5.080 5.190 36,155 +0.08(+1.57%)
Apr 29, 2022 5.150 5.435 5.070 5.110 18,724 -0.07(-1.35%)
Apr 28, 2022 5.430 5.430 5.109 5.180 10,850 +0.07(+1.37%)
Apr 27, 2022 5.080 5.610 5.060 5.110 48,739 +0.00(+0.00%)
Apr 26, 2022 5.060 5.420 5.060 5.110 22,220 -0.09(-1.73%)
Apr 25, 2022 5.500 5.670 5.160 5.200 18,855 -0.30(-5.45%)
Apr 22, 2022 5.470 5.500 5.300 5.500 43,603 +0.00(+0.00%)
Apr 21, 2022 5.600 5.830 5.340 5.500 92,553 -0.33(-5.66%)
Apr 20, 2022 6.210 6.340 5.710 5.830 68,654 -0.38(-6.12%)
Apr 19, 2022 6.190 6.360 6.096 6.210 34,453 -0.09(-1.43%)
Apr 18, 2022 6.520 6.760 6.160 6.300 38,691 -0.10(-1.56%)
Apr 14, 2022 6.270 6.500 6.270 6.400 20,733 +0.06(+0.95%)
Apr 13, 2022 6.480 6.490 6.254 6.340 23,772 +0.03(+0.48%)
Apr 12, 2022 6.810 6.810 6.280 6.310 38,321 -0.44(-6.52%)
Apr 11, 2022 6.890 7.020 6.750 6.750 32,617 -0.31(-4.39%)
Apr 08, 2022 7.050 7.200 6.815 7.060 29,452 -0.03(-0.35%)
Apr 07, 2022 7.250 7.250 7.001 7.085 22,202 -0.05(-0.77%)
Apr 06, 2022 7.056 7.260 7.056 7.140 20,304 -0.13(-1.79%)
Apr 05, 2022 7.550 7.590 7.026 7.270 27,771 -0.18(-2.42%)
Apr 04, 2022 7.210 7.630 6.970 7.450 30,192 +0.24(+3.33%)
Apr 01, 2022 7.200 7.370 7.075 7.210 33,627 +0.00(+0.07%)
Mar 31, 2022 7.528 7.550 7.130 7.205 18,268 -0.17(-2.37%)
Mar 30, 2022 7.900 8.450 7.360 7.380 101,718 -0.44(-5.63%)
Mar 29, 2022 7.560 8.000 7.490 7.820 33,167 +0.34(+4.55%)
Mar 28, 2022 7.960 8.073 7.160 7.480 41,089 -0.46(-5.79%)
Mar 25, 2022 7.750 8.240 7.544 7.940 120,833 +0.18(+2.32%)
Mar 24, 2022 7.010 8.250 7.010 7.760 268,944 +0.77(+11.02%)
Mar 23, 2022 6.970 7.000 6.771 6.990 14,296 +0.02(+0.29%)
Mar 22, 2022 6.750 7.090 6.703 6.970 24,418 +0.17(+2.50%)
Mar 21, 2022 7.000 7.470 6.656 6.800 37,870 -0.21(-3.00%)
Mar 18, 2022 6.780 7.250 6.780 7.010 40,671 -0.12(-1.68%)
Mar 17, 2022 6.680 7.200 6.650 7.130 51,181 +0.57(+8.69%)
Mar 16, 2022 6.600 6.800 6.450 6.560 51,077 +0.20(+3.14%)
Mar 15, 2022 6.390 6.530 6.261 6.360 39,731 -0.11(-1.70%)
Mar 14, 2022 6.680 6.690 6.280 6.470 36,005 -0.03(-0.46%)
Mar 11, 2022 6.700 6.776 6.420 6.500 32,459 -0.26(-3.85%)
Mar 10, 2022 6.370 6.800 6.370 6.760 36,971 +0.22(+3.36%)
Mar 09, 2022 6.580 6.600 6.334 6.540 42,450 +0.20(+3.15%)
Mar 08, 2022 5.950 6.900 5.900 6.340 191,036 +0.25(+4.11%)
Mar 07, 2022 6.410 6.410 5.950 6.090 52,817 -0.20(-3.18%)
Mar 04, 2022 6.670 6.870 6.120 6.290 60,573 -0.48(-7.09%)
Mar 03, 2022 7.060 7.103 6.550 6.770 33,086 -0.23(-3.29%)
Mar 02, 2022 6.558 7.150 6.520 7.000 42,923 +0.51(+7.86%)
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.