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

Trio-Tech International Common Stock (NY: TRT )

6.190 +0.190 (+3.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.995 6.230 5.995 6.190 12,877 +0.19(+3.16%)
Dec 19, 2024 6.220 6.220 5.910 6.000 5,367 -0.03(-0.50%)
Dec 18, 2024 6.450 6.490 6.030 6.030 4,510 -0.22(-3.52%)
Dec 17, 2024 6.410 6.520 6.250 6.250 9,425 -0.10(-1.57%)
Dec 16, 2024 6.500 6.595 6.350 6.350 4,096 -0.22(-3.35%)
Dec 13, 2024 6.628 6.630 6.520 6.570 11,968 -0.08(-1.20%)
Dec 12, 2024 6.560 6.650 6.520 6.650 2,570 +0.10(+1.53%)
Dec 11, 2024 6.520 6.666 6.520 6.550 7,644 -0.03(-0.46%)
Dec 10, 2024 6.670 6.695 6.580 6.580 7,824 -0.09(-1.35%)
Dec 09, 2024 6.660 6.825 6.660 6.670 5,012 -0.16(-2.34%)
Dec 06, 2024 6.660 6.880 6.660 6.830 14,713 +0.30(+4.59%)
Dec 05, 2024 6.870 6.870 6.530 6.530 7,717 -0.29(-4.25%)
Dec 04, 2024 6.930 6.930 6.820 6.820 4,565 +0.00(+0.00%)
Dec 03, 2024 6.860 6.990 6.820 6.820 2,750 -0.09(-1.30%)
Dec 02, 2024 6.760 7.070 6.760 6.910 20,957 +0.01(+0.14%)
Nov 29, 2024 6.980 6.990 6.900 6.900 1,941 +0.06(+0.88%)
Nov 27, 2024 6.913 6.995 6.840 6.840 2,199 -0.03(-0.44%)
Nov 26, 2024 6.889 6.889 6.790 6.870 5,263 +0.01(+0.15%)
Nov 25, 2024 6.850 7.010 6.850 6.860 7,459 -0.02(-0.29%)
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 11,157 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.