Trio-Tech International Historical Stock Prices

TRT 
$2.9
*  
0.02
0.69%
Get TRT Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading TRT now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    TRT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  2.90  2.89  2.90 493
03/27/2015 2.89 2.9 2.89 2.9 493
03/26/2015 2.88 2.88 2.88 2.88 100
03/25/2015 2.805 2.88 2.79 2.88 701
03/24/2015 2.75 2.9 2.72 2.9 14,357
03/23/2015 2.7 2.9 2.7 2.9 9,455
03/20/2015 2.9 2.9 2.9 2.9 246
03/19/2015 2.95 2.95 2.79 2.95 2,930
03/18/2015 2.75 2.85 2.75 2.85 1,427
03/17/2015 2.74 2.85 2.72 2.85 2,494
03/16/2015 2.83 2.83 2.83 2.83 130
03/13/2015 2.85 2.85 2.85 2.85 100
03/12/2015 2.85 2.85 2.82 2.82 214
03/11/2015 2.721 2.84 2.72 2.75 1,114
03/10/2015 2.85 2.85 2.71 2.75 4,943
03/09/2015 2.75 2.85 2.72 2.85 1,343
03/06/2015 2.72 2.72 2.72 2.72 00
03/05/2015 2.75 2.75 2.71 2.72 12,413
03/04/2015 2.8 2.8 2.7 2.71 10,450
03/03/2015 2.83 2.83 2.76 2.817 6,936
03/02/2015 2.99 2.9998 2.81 2.85 3,088
02/27/2015 2.85 2.91 2.84 2.85 4,458
02/26/2015 2.88 2.93 2.76 2.76 3,052
02/25/2015 2.9 2.96 2.82 2.82 3,777
02/24/2015 2.9 2.98 2.9 2.98 5,406
02/23/2015 2.8 3 2.8 3 3,058
02/20/2015 2.96 2.96 2.96 2.96 00
02/19/2015 2.8 2.96 2.77 2.96 14,617
02/18/2015 2.88 2.88 2.8 2.81 11,364
02/17/2015 2.82 2.9 2.75 2.87 8,554
02/13/2015 2.9099 2.9099 2.85 2.85 200
02/12/2015 2.9 2.95 2.85 2.85 2,200
02/11/2015 2.9 2.97 2.82 2.94 1,593
02/10/2015 2.9 2.95 2.8 2.91 1,184
02/09/2015 2.96 2.96 2.88 2.91 689
02/06/2015 2.9 2.95 2.9 2.95 1,120
02/05/2015 2.95 2.98 2.8 2.95 1,936
02/04/2015 2.95 3.09 2.91 2.97 6,916
02/03/2015 3 3 2.95 3 16,789
02/02/2015 3.09 3.09 3.09 3.09 417
01/30/2015 2.96 3.02 2.89 2.94 10,277
01/29/2015 2.97 3.05 2.97 3.05 4,117
01/28/2015 2.98 3.07 2.9 3 2,562
01/27/2015 2.75 3.18 2.74 2.92 20,310
01/26/2015 2.78 2.8 2.71 2.78 404
01/23/2015 2.69 2.73 2.69 2.73 410
01/22/2015 2.7 2.76 2.62 2.69 15,895
01/21/2015 2.8 2.9299 2.62 2.62 2,604
01/20/2015 2.84 3 2.71 2.71 15,480
01/16/2015 2.8 3.09 2.8 2.86 3,223
01/15/2015 2.75 2.85 2.71 2.83 5,799
01/14/2015 2.95 3 2.71 2.75 18,727
01/13/2015 3.15 3.36 2.93 2.95 30,917
01/12/2015 3.15 3.34 3.12 3.15 32,922
01/09/2015 3.35 3.38 3.13 3.14 22,600
01/08/2015 3.2 3.42 3.2 3.24 91,135
01/07/2015 2.65 3.38 2.65 3.33 108,463
01/06/2015 2.66 2.71 2.63 2.64 21,106
01/05/2015 2.68 2.74 2.68 2.7155 3,700
01/02/2015 2.92 2.92 2.66 2.74 24,762
12/31/2014 2.94 2.9564 2.91 2.91 3,800
12/30/2014 2.9401 2.9401 2.9401 2.9401 1,822
12/29/2014 2.93 3.031 2.93 3.031 1,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?