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, 2017 5.691 5.691 5.000 5.420 75,912 -0.23(-4.07%)
May 30, 2017 5.530 6.040 5.530 5.650 147,488 +0.06(+1.08%)
May 26, 2017 5.480 5.740 5.430 5.590 68,755 +0.23(+4.29%)
May 25, 2017 5.180 5.660 5.080 5.360 80,301 +0.15(+2.88%)
May 24, 2017 5.300 5.310 5.000 5.210 22,967 -0.08(-1.51%)
May 23, 2017 5.330 5.370 5.000 5.290 31,484 -0.09(-1.67%)
May 22, 2017 5.330 5.450 5.203 5.380 44,250 +0.08(+1.51%)
May 19, 2017 5.450 5.450 5.200 5.300 52,604 +0.05(+0.95%)
May 18, 2017 4.990 5.500 4.900 5.250 82,783 +0.27(+5.42%)
May 17, 2017 4.900 5.050 4.770 4.980 37,624 +0.08(+1.63%)
May 16, 2017 4.990 5.000 4.770 4.900 30,465 +0.11(+2.30%)
May 15, 2017 4.550 5.170 4.410 4.790 179,252 +0.30(+6.68%)
May 12, 2017 4.610 4.703 4.300 4.490 36,673 -0.11(-2.39%)
May 11, 2017 4.500 5.000 4.370 4.600 139,608 +0.39(+9.26%)
May 10, 2017 4.196 4.230 4.146 4.210 8,993 +0.02(+0.48%)
May 09, 2017 4.230 4.230 4.150 4.190 7,024 +0.00(+0.00%)
May 08, 2017 4.179 4.213 4.179 4.190 2,966 +0.01(+0.33%)
May 05, 2017 4.170 4.186 4.134 4.176 5,012 +0.01(+0.15%)
May 04, 2017 4.180 4.180 4.150 4.170 2,499 -0.01(-0.20%)
May 03, 2017 4.170 4.180 4.170 4.178 9,244 +0.02(+0.44%)
May 02, 2017 4.160 4.180 4.160 4.160 2,283 +0.00(+0.12%)
May 01, 2017 4.180 4.180 4.155 4.155 3,299 +0.04(+0.85%)
Apr 28, 2017 4.330 4.330 4.100 4.120 6,439 -0.09(-2.12%)
Apr 27, 2017 4.232 4.318 4.200 4.209 8,937 -0.02(-0.49%)
Apr 26, 2017 4.250 4.320 4.230 4.230 1,257 -0.02(-0.47%)
Apr 25, 2017 4.246 4.250 4.246 4.250 1,762 +0.02(+0.43%)
Apr 24, 2017 4.220 4.250 4.220 4.232 3,743 +0.02(+0.37%)
Apr 21, 2017 4.226 4.250 4.210 4.216 2,765 -0.06(-1.49%)
Apr 20, 2017 4.340 4.340 4.260 4.280 2,494 -0.02(-0.47%)
Apr 19, 2017 4.250 4.300 4.230 4.300 8,663 +0.05(+1.18%)
Apr 18, 2017 4.240 4.250 4.240 4.250 3,394 +0.08(+2.02%)
Apr 17, 2017 4.150 4.240 4.130 4.166 5,832 -0.01(-0.33%)
Apr 13, 2017 4.240 4.240 4.180 4.180 255 +0.05(+1.13%)
Apr 12, 2017 4.186 4.234 4.133 4.133 3,500 +0.00(+0.08%)
Apr 11, 2017 4.180 4.180 4.130 4.130 2,622 +0.03(+0.73%)
Apr 10, 2017 4.190 4.190 4.100 4.100 2,821 -0.05(-1.29%)
Apr 07, 2017 4.140 4.167 4.140 4.154 2,981 -0.04(-0.87%)
Apr 06, 2017 4.190 4.190 4.190 4.190 239 +0.03(+0.72%)
Apr 05, 2017 4.200 4.200 4.130 4.160 892 +0.02(+0.50%)
Apr 04, 2017 4.104 4.150 4.058 4.139 1,277 +0.12(+2.97%)
Apr 03, 2017 4.190 4.217 4.020 4.020 11,327 -0.12(-2.91%)
Mar 31, 2017 4.136 4.140 4.097 4.140 1,392 +0.00(+0.03%)
Mar 30, 2017 4.086 4.140 4.086 4.139 1,226 +0.04(+0.96%)
Mar 29, 2017 4.170 4.190 4.110 4.100 8,980 -0.01(-0.26%)
Mar 28, 2017 4.140 4.140 4.111 4.111 3,711 -0.03(-0.71%)
Mar 27, 2017 4.140 4.140 4.080 4.140 13,062 +0.01(+0.24%)
Mar 24, 2017 4.130 4.190 4.121 4.130 2,223 +0.01(+0.25%)
Mar 23, 2017 4.280 4.280 4.100 4.120 8,677 -0.12(-2.83%)
Mar 22, 2017 4.204 4.250 4.173 4.240 1,108 +0.00(+0.00%)
Mar 21, 2017 4.230 4.250 4.177 4.240 20,913 +0.09(+2.17%)
Mar 20, 2017 4.140 4.250 4.140 4.150 16,472 +0.08(+1.92%)
Mar 17, 2017 4.030 4.090 4.030 4.072 2,301 +0.05(+1.31%)
Mar 16, 2017 4.000 4.050 4.000 4.019 6,454 +0.17(+4.40%)
Mar 15, 2017 3.990 3.990 3.834 3.850 8,894 -0.13(-3.27%)
Mar 14, 2017 3.820 3.980 3.820 3.980 1,495 +0.08(+2.05%)
Mar 13, 2017 4.000 4.070 3.887 3.900 8,379 -0.08(-2.01%)
Mar 10, 2017 3.980 3.980 3.980 3.980 350 +0.10(+2.58%)
Mar 09, 2017 3.817 3.880 3.800 3.880 3,420 +0.07(+1.84%)
Mar 08, 2017 4.020 4.020 3.810 3.810 4,142 -0.15(-3.88%)
Mar 07, 2017 3.900 3.993 3.900 3.964 8,821 +0.06(+1.64%)
Mar 06, 2017 3.824 3.900 3.750 3.900 4,088 +0.05(+1.30%)
Mar 03, 2017 3.740 3.850 3.650 3.850 2,934 +0.14(+3.77%)
Mar 02, 2017 3.960 3.966 3.650 3.710 16,342 -0.37(-9.07%)
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.