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

Trio-Tech International (NY: TRT )

6.880 -0.310 (-4.31%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.190 7.190 6.860 6.880 8,420 -0.31(-4.31%)
Nov 21, 2024 6.840 7.190 6.670 7.190 22,845 +0.30(+4.35%)
Nov 20, 2024 6.870 6.938 6.540 6.890 12,352 +0.23(+3.45%)
Nov 19, 2024 6.780 6.950 6.650 6.660 5,401 +0.01(+0.15%)
Nov 18, 2024 6.800 6.840 6.650 6.650 7,676 -0.16(-2.35%)
Nov 15, 2024 6.800 6.940 6.610 6.810 18,093 +0.04(+0.59%)
Nov 14, 2024 6.770 6.900 6.620 6.770 6,123 +0.00(+0.03%)
Nov 13, 2024 6.680 6.768 6.540 6.768 5,851 +0.17(+2.55%)
Nov 12, 2024 6.470 6.770 6.470 6.600 14,923 -0.23(-3.37%)
Nov 11, 2024 7.180 7.180 6.760 6.830 14,265 -0.35(-4.87%)
Nov 08, 2024 6.720 7.180 6.423 7.180 22,808 +0.46(+6.82%)
Nov 07, 2024 6.880 6.880 6.560 6.722 4,794 +0.05(+0.70%)
Nov 06, 2024 6.560 7.050 6.560 6.675 7,849 -0.21(-2.98%)
Nov 05, 2024 6.930 7.290 6.530 6.880 11,732 +0.37(+5.70%)
Nov 04, 2024 5.910 6.510 5.910 6.509 15,907 +0.54(+9.03%)
Nov 01, 2024 6.000 6.056 5.910 5.970 5,503 -0.15(-2.45%)
Oct 31, 2024 6.150 6.230 5.850 6.120 11,916 +0.11(+1.83%)
Oct 30, 2024 6.100 6.383 6.010 6.010 13,126 -0.25(-4.07%)
Oct 29, 2024 6.280 6.350 6.050 6.265 4,500 -0.03(-0.40%)
Oct 28, 2024 6.800 6.800 6.240 6.290 15,989 -0.51(-7.50%)
Oct 25, 2024 6.880 6.890 6.623 6.800 11,529 -0.07(-1.03%)
Oct 24, 2024 6.600 6.871 6.600 6.871 3,296 +0.26(+3.95%)
Oct 23, 2024 6.680 6.900 6.610 6.610 15,007 -0.15(-2.22%)
Oct 22, 2024 6.920 6.920 6.610 6.760 18,040 -0.16(-2.31%)
Oct 21, 2024 7.410 7.410 6.920 6.920 6,902 -0.49(-6.59%)
Oct 18, 2024 7.700 7.800 7.210 7.408 7,316 -0.17(-2.26%)
Oct 17, 2024 7.350 7.664 7.270 7.580 26,010 +0.19(+2.57%)
Oct 16, 2024 7.420 7.880 7.230 7.390 45,798 +0.17(+2.35%)
Oct 15, 2024 7.000 7.460 6.880 7.220 62,019 +0.36(+5.25%)
Oct 14, 2024 6.700 6.960 6.600 6.860 29,683 +0.25(+3.85%)
Oct 11, 2024 6.650 6.700 6.400 6.606 11,217 -0.03(-0.40%)
Oct 10, 2024 6.400 6.700 6.400 6.632 8,500 +0.26(+4.11%)
Oct 09, 2024 6.460 6.470 6.270 6.370 5,574 +0.10(+1.59%)
Oct 08, 2024 6.640 6.660 6.000 6.270 33,056 +0.10(+1.62%)
Oct 07, 2024 6.200 6.560 6.070 6.170 27,715 +0.16(+2.66%)
Oct 04, 2024 6.700 6.700 6.010 6.010 11,205 -0.25(-3.99%)
Oct 03, 2024 6.390 6.600 6.260 6.260 20,504 -0.01(-0.16%)
Oct 02, 2024 5.890 6.400 5.720 6.270 26,997 +0.59(+10.48%)
Oct 01, 2024 5.460 5.900 5.450 5.675 9,906 +0.13(+2.44%)
Sep 30, 2024 5.570 5.800 5.450 5.540 26,509 -0.05(-0.89%)
Sep 27, 2024 5.350 5.664 5.350 5.590 7,736 +0.17(+3.14%)
Sep 26, 2024 5.380 5.420 5.220 5.420 6,562 -0.03(-0.55%)
Sep 25, 2024 5.440 5.551 5.400 5.450 6,657 +0.00(+0.00%)
Sep 24, 2024 5.450 5.494 5.440 5.450 2,341 +0.06(+1.07%)
Sep 23, 2024 5.340 5.660 5.340 5.393 5,168 +0.05(+0.98%)
Sep 20, 2024 5.350 5.670 5.340 5.340 9,251 -0.10(-1.84%)
Sep 19, 2024 5.505 5.505 5.358 5.440 2,147 +0.13(+2.45%)
Sep 18, 2024 5.400 5.630 5.310 5.310 8,605 -0.19(-3.45%)
Sep 17, 2024 5.400 5.500 5.400 5.500 1,503 -0.10(-1.79%)
Sep 13, 2024 5.600 408 -0.10(-1.75%)
Sep 12, 2024 5.400 5.700 5.400 5.700 3,031 -0.06(-1.04%)
Sep 11, 2024 5.410 5.760 5.230 5.760 6,583 +0.21(+3.77%)
Sep 10, 2024 5.430 5.551 5.430 5.551 1,738 -0.12(-2.10%)
Sep 05, 2024 5.670 717 +0.04(+0.62%)
Sep 04, 2024 5.635 5.635 5.635 5.635 290 +0.13(+2.45%)
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.