Home > Quotes > TRIT > Historical Prices
TRIT

Tri-Tech Holding Inc. Historical Stock Prices

$1.45
*  
unch
  negative  
unch
Get TRIT Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  1.44  1.49  1.44  1.45 13,924
06/18/2013 1.44 1.49 1.44 1.45 13,924
06/17/2013 1.48 1.48 1.44 1.45 8,270
06/14/2013 1.49 1.54 1.41 1.52 6,326
06/13/2013 1.4301 1.5299 1.4301 1.529 13,215
06/12/2013 1.52 1.52 1.4101 1.48 19,741
06/11/2013 1.43 1.55 1.39 1.55 16,994
06/10/2013 1.5 1.6299 1.38 1.47 17,720
06/07/2013 1.49 1.525 1.46 1.52 13,357
06/06/2013 1.5 1.619 1.45 1.47 27,490
06/05/2013 1.501 1.55 1.5 1.5 15,920
06/04/2013 1.61 1.61 1.5 1.5499 42,842
06/03/2013 1.65 1.65 1.5201 1.56 33,980
05/31/2013 1.68 1.7 1.6 1.63 63,887
05/30/2013 1.53 1.69 1.5 1.68 117,245
05/29/2013 1.43 1.53 1.31 1.529 26,886
05/28/2013 1.47 1.48 1.41 1.465 27,512
05/24/2013 1.44 1.49 1.37 1.47 61,633
05/23/2013 1.47 1.47 1.4101 1.46 23,875
05/22/2013 1.39 1.5 1.3899 1.45 71,634
05/21/2013 1.39 1.39 1.3101 1.36 70,485
05/20/2013 1.41 1.42 1.35 1.36 35,627
05/17/2013 1.448 1.49 1.32 1.4 72,912
05/16/2013 1.45 1.49 1.35 1.455 108,626
05/15/2013 1.52 1.61 1.52 1.54 65,064
05/14/2013 1.67 1.7 1.51 1.53 97,352
05/13/2013 1.62 1.7 1.59 1.66 154,483
05/10/2013 1.48 1.63 1.48 1.575 28,004
05/09/2013 1.65 1.65 1.48 1.48 20,115
05/08/2013 1.57 1.6 1.53 1.53 10,204
05/07/2013 1.56 1.62 1.5001 1.53 9,181
05/06/2013 1.6 1.75 1.45 1.5995 18,326
05/03/2013 1.5 1.58 1.45 1.58 18,528
05/02/2013 1.528 1.55 1.5 1.5 9,670
05/01/2013 1.5 1.6099 1.5 1.53 14,000
04/30/2013 1.57 1.58 1.52 1.52 13,945
04/29/2013 1.61 1.64 1.55 1.56 27,435
04/26/2013 1.56 1.68 1.55 1.61 53,658
04/25/2013 1.71 1.7499 1.63 1.63 31,718
04/24/2013 1.68 1.73 1.6 1.68 57,404
04/23/2013 1.75 1.75 1.62 1.66 43,670
04/22/2013 1.7 1.75 1.65 1.7 6,809
04/19/2013 1.68 1.8399 1.6 1.71 14,546
04/18/2013 1.88 1.88 1.6 1.72 44,806
04/17/2013 1.73 1.8299 1.6 1.8 48,851
04/16/2013 1.8 1.8699 1.57 1.69 59,230
04/15/2013 1.91 1.98 1.8 1.81 68,915
04/12/2013 1.73 1.9 1.7 1.86 53,250
04/11/2013 1.53 1.73 1.53 1.71 64,546
04/10/2013 1.53 1.65 1.53 1.57 46,661
04/09/2013 1.52 1.565 1.2 1.46 194,529
04/08/2013 1.66 1.7 1.55 1.55 42,594
04/05/2013 1.81 1.81 1.66 1.7 76,373
04/04/2013 1.76 1.81 1.7 1.81 42,270
04/03/2013 1.96 1.96 1.75 1.7601 155,045
04/02/2013 1.97 2 1.8855 1.99 108,838
04/01/2013 2.18 2.2399 2.05 2.1 21,668
03/28/2013 2.018 2.12 2 2.1 26,437
03/27/2013 2.202 2.23 2.11 2.125 34,185
03/26/2013 2.05 2.18 1.999 2.17 50,395
03/25/2013 2.21 2.26 2.11 2.14 26,412
03/22/2013 2.22 2.29 2.2 2.2 19,210
03/21/2013 2.36 2.36 2.16 2.2 28,410
03/20/2013 2.35 2.44 2.31 2.31 86,704
03/19/2013 2.32 2.32 2.2 2.32 23,900
03/18/2013 2.29 2.35 2.2 2.29 59,968
03/15/2013 2.29 2.29 2.21 2.25 16,120
03/14/2013 2.23 2.31 2.15 2.19 36,635
03/13/2013 2.31 2.32 2.21 2.21 11,809
03/12/2013 2.36 2.39 2.25 2.3 37,319
03/11/2013 2.3 2.39 2.2 2.31 71,154
03/08/2013 1.93 2.44 1.93 2.23 246,547
03/07/2013 1.88 1.93 1.85 1.91 41,115
03/06/2013 2.02 2.04 1.85 1.88 51,787
03/05/2013 2.1 2.1 2.02 2.0201 13,700
03/04/2013 2.01 2.1 2 2.06 34,082
03/01/2013 2.015 2.052 1.93 2.05 11,128
02/28/2013 2.03 2.05 1.98 2.03 25,563
02/27/2013 1.99 2.05 1.98 1.98 27,585
02/26/2013 2.08 2.1099 1.99 1.99 41,098
02/25/2013 2.15 2.15 2.09 2.09 21,029
02/22/2013 2.152 2.18 2.13 2.13 12,993
02/21/2013 2.19 2.19 2.15 2.15 13,890
02/20/2013 2.21 2.24 2.18 2.2 16,466
02/19/2013 2.2 2.319 2.2 2.22 11,245
02/15/2013 2.22 2.24 2.175 2.22 13,934
02/14/2013 2.24 2.28 2.15 2.26 41,933
02/13/2013 2.33 2.33 2.27 2.27 7,044
02/12/2013 2.3 2.33 2.25 2.27 16,435
02/11/2013 2.32 2.3699 2.3 2.3 14,227
02/08/2013 2.33 2.4299 2.33 2.35 7,700
02/07/2013 2.38 2.428 2.322 2.37 5,054
02/06/2013 2.38 2.46 2.36 2.38 25,553
02/05/2013 2.26 2.36 2.23 2.36 18,067
02/04/2013 2.28 2.39 2.2 2.23 41,110
02/01/2013 2.4 2.46 2.2501 2.35 31,393
01/31/2013 2.48 2.48 2.19 2.35 33,733
01/30/2013 2.37 2.59 2.3699 2.41 30,433
01/29/2013 2.54 2.54 2.35 2.42 33,549
01/28/2013 2.49 2.49 2.35 2.47 49,900
01/25/2013 2.5 2.73 2.4 2.41 49,804
01/24/2013 2.78 2.7898 2.5 2.53 67,382
01/23/2013 2.77 2.888 2.69 2.74 89,512
01/22/2013 2.83 2.86 2.73 2.765 102,361
01/18/2013 2.54 2.8799 2.45 2.73 179,307
01/17/2013 2.31 2.49 2.29 2.49 78,100
01/16/2013 2.3 2.3 2.25 2.3 21,834
01/15/2013 2.28 2.29 2.25 2.29 14,073
01/14/2013 2.25 2.34 2.1601 2.23 19,435
01/11/2013 2.42 2.42 2.23 2.25 29,795
01/10/2013 2.43 2.43 2.37 2.37 29,326
01/09/2013 2.27 2.5999 2.27 2.35 136,530
01/08/2013 2.36 2.4 2.27 2.31 43,391
01/07/2013 2.15 2.47 2.08 2.39 136,844
01/04/2013 2.26 2.31 2.07 2.09 110,763
01/03/2013 2.4 2.4 2.13 2.2 165,158
01/02/2013 2.86 2.86 2.3299 2.45 160,265
12/31/2012 3 3.13 2.62 2.75 408,169
12/28/2012 1.801 3.2 1.7 2.78 1,143,743
12/27/2012 1.56 1.84 1.55 1.82 86,398
12/26/2012 1.62 1.62 1.55 1.6 35,075
12/24/2012 1.61 1.62 1.57 1.6 34,173
12/21/2012 1.5812 1.5998 1.52 1.56 31,493
12/20/2012 1.65 1.665 1.56 1.595 65,976
12/19/2012 1.67 1.69 1.65 1.67 36,871
12/18/2012 1.75 1.75 1.65 1.675 22,863
12/17/2012 1.7 1.73 1.7 1.7 12,200
12/14/2012 1.72 1.75 1.7 1.75 22,399
12/13/2012 1.78 1.79 1.72 1.74 6,469
12/12/2012 1.85 1.85 1.77 1.79 31,791
12/11/2012 1.75 2.04 1.75 1.85 86,007
12/10/2012 1.85 1.89 1.7202 1.83 22,630
12/07/2012 1.65 1.85 1.62 1.8 47,045
12/06/2012 1.7 1.75 1.65 1.65 12,655
12/05/2012 1.79 1.79 1.61 1.7 28,287
12/04/2012 1.69 1.9199 1.69 1.77 27,788
12/03/2012 1.92 1.94 1.69 1.69 63,093
11/30/2012 1.81 2.07 1.76 1.86 52,268
11/29/2012 1.78 1.92 1.75 1.7976 23,277
11/28/2012 1.86 1.87 1.75 1.81 43,996
11/27/2012 2.04 2.05 1.85 1.92 22,549
11/26/2012 2.05 2.25 2 2.04 53,455
11/23/2012 2.05 2.14 2.05 2.06 18,445
11/21/2012 2.09 2.09 1.96 2 32,124
11/20/2012 1.86 2.0001 1.86 1.95 48,379
11/19/2012 1.62 1.9599 1.5702 1.86 81,463
11/16/2012 2 2.06 1.85 1.96 116,224
11/15/2012 2.39 2.78 1.73 2.05 366,246
11/14/2012 3.42 3.4472 3.3 3.38 22,575
11/13/2012 3.44 3.5 3.35 3.44 53,398
11/12/2012 3.59 3.59 3.45 3.52 77,191
11/09/2012 3.54 3.63 3.43 3.59 34,936
11/08/2012 3.65 3.6899 3.37 3.52 25,645
11/07/2012 3.74 3.7857 3.6 3.65 25,103
11/06/2012 3.51 3.74 3.51 3.74 48,368
11/05/2012 3.28 3.56 3.21 3.44 59,471
11/02/2012 3.02 3.3245 3 3.2001 29,830
11/01/2012 2.805 3.09 2.803 3.05 38,252
10/31/2012 2.75 2.91 2.75 2.82 20,548
10/26/2012 2.86 2.9 2.75 2.75 40,666
10/25/2012 2.93 3.1 2.85 2.85 24,840
10/24/2012 2.89 3.02 2.874 2.9 22,995
10/23/2012 2.92 2.9683 2.85 2.91 17,938
10/22/2012 3.01 3.1 2.84 2.91 110,960
10/19/2012 3.52 3.52 2.86 3.11 91,874
10/18/2012 3.53 3.5998 3.48 3.49 4,025
10/17/2012 3.53 3.5997 3.4801 3.4801 4,850
10/16/2012 3.6 3.62 3.51 3.53 10,670
10/15/2012 3.55 3.55 3.4 3.51 37,307
10/12/2012 3.55 3.55 3.51 3.51 939
10/11/2012 3.57 3.6 3.53 3.55 7,720
10/10/2012 3.57 3.6 3.55 3.57 22,189
10/09/2012 3.5702 3.66 3.5702 3.58 5,833
10/08/2012 3.6 3.62 3.58 3.58 7,525
10/05/2012 3.6 3.6 3.58 3.59 2,715
10/04/2012 3.56 3.6059 3.56 3.58 5,135
10/03/2012 3.63 3.65 3.55 3.55 10,772
10/02/2012 3.59 3.649 3.56 3.58 6,382
10/01/2012 3.76 3.84 3.59 3.59 23,306
09/28/2012 3.71 3.78 3.5 3.78 27,426
09/27/2012 3.73 3.74 3.6 3.74 16,401
09/26/2012 3.67 3.75 3.56 3.75 21,800
09/25/2012 3.57 3.72 3.5 3.72 31,661
09/24/2012 3.61 3.63 3.5 3.55 35,364
09/21/2012 3.58 3.6301 3.58 3.59 11,695
09/20/2012 3.64 3.8099 3.58 3.6 28,271
09/19/2012 3.58 3.77 3.58 3.67 53,358
09/18/2012 3.8 3.849 3.55 3.55 27,626
09/17/2012 3.93 3.93 3.75 3.77 24,123
09/14/2012 3.9 4.0599 3.79 3.86 31,290
09/13/2012 3.98 3.98 3.8101 3.87 9,409
09/12/2012 3.85 4.0467 3.83 3.93 24,950
09/11/2012 3.87 3.87 3.76 3.76 20,035
09/10/2012 3.89 3.9099 3.85 3.87 20,626
09/07/2012 3.88 4.15 3.84 3.92 63,465
09/06/2012 3.86 3.96 3.84 3.85 2,800
09/05/2012 3.89 4.01 3.84 3.85 8,670
09/04/2012 3.84 3.95 3.79 3.9 5,675
08/31/2012 4 4.24 3.8 3.83 37,322
08/30/2012 3.86 4.09 3.86 3.88 18,570
08/29/2012 4.25 4.49 3.81 3.83 62,276
08/28/2012 4.28 4.29 4.22 4.27 13,666
08/27/2012 4.27 4.2757 4.156 4.23 28,449
08/24/2012 4.2 4.29 4.13 4.24 32,744
08/23/2012 3.89 4.2 3.86 4.17 46,624
08/22/2012 3.58 3.9 3.58 3.86 24,088
08/21/2012 3.6 3.75 3.48 3.55 70,581
08/20/2012 3.57 3.58 3.42 3.569 27,429
08/17/2012 3.77 3.87 3.49 3.57 44,277
08/16/2012 3.79 3.8495 3.77 3.78 22,862
08/15/2012 3.85 3.85 3.79 3.8 30,168
08/14/2012 4.04 4.1 3.88 3.89 17,783
08/13/2012 4.08 4.08 4 4.04 12,175
08/10/2012 4.18 4.18 4.05 4.05 3,400
08/09/2012 4.17 4.19 4.09 4.09 3,365
08/08/2012 4.0701 4.15 4.0701 4.15 2,913
08/07/2012 4.15 4.19 4.01 4.1 8,379
08/06/2012 4.15 4.16 4.08 4.09 11,090
08/03/2012 4.05 4.15 3.994 4.1001 4,125
08/02/2012 4 4.0799 3.96 3.99 3,839
08/01/2012 4.01 4.23 3.99 3.99 17,622
07/31/2012 4.02 4.05 3.94 4.05 13,200
07/30/2012 4 4.05 3.98 4 4,865
07/27/2012 4.03 4.17 3.9805 4 5,275
07/26/2012 4.035 4.1099 3.94 4.02 11,384
07/25/2012 4.17 4.17 4.01 4.1 7,934
07/24/2012 4.19 4.2099 4.1 4.1888 6,515
07/23/2012 4.2 4.46 3.91 4.2389 52,840
07/20/2012 4.28 4.4999 4.11 4.21 18,856
07/19/2012 3.85 4.26 3.85 4.26 26,912
07/18/2012 3.81 4.028 3.81 3.82 4,417
07/17/2012 3.95 3.95 3.75 3.88 29,080
07/16/2012 4.11 4.18 3.8918 3.8918 8,189
07/13/2012 4.16 4.17 3.9 4.11 19,026
07/12/2012 3.78 4.21 3.76 4.1 77,918
07/11/2012 3.9 3.9 3.8 3.85 15,500
07/10/2012 3.91 3.95 3.82 3.92 19,523
07/09/2012 4.03 4.06 3.93 3.95 18,371
07/06/2012 4.09 4.12 3.8998 3.99 22,946
07/05/2012 3.95 4.07 3.95 4.01 17,126
07/03/2012 4.17 4.17 3.86 4.02 49,529
07/02/2012 3.99 4.329 3.99 4.3 8,917
06/29/2012 4.15 4.15 4 4 32,436
06/28/2012 4 4.06 4 4 27,459
06/27/2012 4.03 4.1 4 4 16,085
06/26/2012 3.98 4.04 3.98 4 18,666
06/25/2012 4.09 4.09 4 4 20,854
06/22/2012 4.08 4.08 4 4.0464 4,650
06/21/2012 4.08 4.29 3.9 4 54,834
06/20/2012 4.05 4.18 4 4.02 26,374
06/19/2012 4.07 4.09 3.99 4.02 23,228
06/18/2012 4.08 4.14 4 4.01 56,603
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.