Trio-Tech International Common Stock Historical Stock Prices

TRT 
$3.171
*  
0.1309
4.31%
Get TRT Alerts
*Delayed - data as of May 24, 2016 15:28 ET  -  Find a broker to begin trading TRT now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    TRT Real Time
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
15:28 N/A 3.18 3.08 3.171 1,941
05/23/2016 3.0401 3.0401 3.0401 3.0401 439
05/20/2016 3.18 3.18 3.18 3.18 00
05/19/2016 3.18 3.18 3.18 3.18 246
05/18/2016 3.284 3.3434 3 3 17,290
05/17/2016 3.3034 3.3034 3.24 3.24 332
05/16/2016 3.304 3.304 3.304 3.304 279
05/13/2016 3.37 3.37 3.37 3.37 00
05/12/2016 3.37 3.37 3.28 3.37 1,679
05/11/2016 3.3651 3.37 3.345 3.37 320
05/10/2016 3.32 3.38 3.3077 3.3702 3,031
05/09/2016 3.2 3.3303 3.2 3.3303 415
05/06/2016 3.3001 3.31 3.2002 3.2002 6,473
05/05/2016 3.3001 3.3001 3.3001 3.3001 1,078
05/04/2016 3.3947 3.4 3.3654 3.3654 2,312
05/03/2016 3.37 3.38 3.3 3.38 4,579
05/02/2016 3.44 3.44 3.3 3.37 1,949
04/29/2016 3.21 3.21 3.21 3.21 00
04/28/2016 3.21 3.21 3.21 3.21 00
04/27/2016 3.21 3.21 3.21 3.21 121
04/26/2016 3.2482 3.283 3.2001 3.283 530
04/25/2016 3.2 3.31 3.2 3.3 1,142
04/22/2016 3.2 3.2372 3.2 3.2372 897
04/21/2016 3.404 3.404 3.27 3.327 1,492
04/20/2016 3.3 3.34 3.3 3.34 941
04/19/2016 3.3266 3.3266 3.25 3.258 4,018
04/18/2016 3.27 3.3918 3.27 3.3918 1,602
04/15/2016 3.3879 3.45 3.3879 3.45 453
04/14/2016 3.45 3.45 3.31 3.38 656
04/13/2016 3.42 3.47 3.29 3.3799 11,370
04/12/2016 3.19 3.3393 3.18 3.3 3,204
04/11/2016 3.12 3.16 3.12 3.1599 7,039
04/08/2016 3.18 3.18 3.18 3.18 00
04/07/2016 3.18 3.18 3.18 3.18 200
04/06/2016 3.19 3.19 3.18 3.18 446
04/05/2016 3.1816 3.27 3.1801 3.19 1,142
04/04/2016 3.44 3.44 3.2 3.2 13,841
04/01/2016 3.21 3.21 3.21 3.21 1,056
03/31/2016 3.2 3.3 3.2 3.2 6,800
03/30/2016 3.2577 3.2577 3.2577 3.2577 129
03/29/2016 3.24 3.31 3.234 3.31 905
03/28/2016 3.2625 3.2625 3.2017 3.2017 2,662
03/24/2016 3.3201 3.38 3.3201 3.34 503
03/23/2016 3.2 3.2 3.2 3.2 00
03/22/2016 3.3 3.3 3.2 3.2 1,909
03/21/2016 3.34 3.34 3.25 3.26 680
03/18/2016 3.399 3.399 3.2 3.22 2,924
03/17/2016 3.12 3.129 3.12 3.129 1,014
03/16/2016 3.1699 3.23 3.09 3.23 821
03/15/2016 3.12 3.128 3.05 3.1199 6,757
03/14/2016 3.1806 3.1806 3.1408 3.1408 441
03/11/2016 3.1201 3.2 3.1201 3.2 614
03/10/2016 2.9801 3.2299 2.9801 3.17 17,135
03/09/2016 2.97 2.97 2.97 2.97 120
03/08/2016 2.96 2.96 2.96 2.96 219
03/07/2016 2.81 2.964 2.81 2.85 9,784
03/04/2016 3.07 3.13 2.928 2.928 2,767
03/03/2016 3.07 3.07 3.07 3.07 251
03/02/2016 2.99 3.0799 2.85 2.8501 6,481
03/01/2016 3.08 3.14 2.9001 2.9001 4,670
02/29/2016 2.76 3.08 2.7559 2.99 11,198
02/26/2016 2.76 2.76 2.75 2.751 5,411
02/25/2016 2.7 2.76 2.7 2.76 4,909
02/24/2016 2.7 2.7 2.56 2.7 9,140
02/23/2016 2.45 2.7 2.45 2.7 20,452
*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?