Trio-Tech International Historical Stock Prices

TRT 
$2.95
*  
0.02
0.67%
Get TRT Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  2.95  2.91  2.95 2,770
12/19/2014 2.91 2.95 2.91 2.95 2,770
12/18/2014 2.94 3.12 2.94 2.97 3,795
12/17/2014 2.91 3.05 2.91 3.0165 473
12/16/2014 2.9 2.9401 2.9 2.91 1,987
12/15/2014 2.992 2.992 2.95 2.95 1,915
12/12/2014 2.9 3.25 2.9 3.08 6,553
12/11/2014 3.05 3.05 2.995 3 23,351
12/10/2014 2.9 3.04 2.9 2.95 660
12/09/2014 2.91 2.98 2.88 2.9799 8,499
12/08/2014 2.99 3.064 2.97 2.9899 9,251
12/05/2014 3.06 3.21 3.04 3.21 6,212
12/04/2014 3.1804 3.22 3.1804 3.22 1,100
12/03/2014 2.95 3.48 2.91 3.25 39,211
12/02/2014 3.12 3.13 2.89 2.94 8,425
12/01/2014 3.09 3.09 3.04 3.04 546
11/28/2014 3.1179 3.1179 3.1124 3.1124 2,369
11/26/2014 3.01 3.0781 3.01 3.05 3,135
11/25/2014 3.03 3.03 3.03 3.03 509
11/24/2014 3.04 3.1 3.04 3.1 1,290
11/21/2014 3.066 3.14 2.97 3.14 9,732
11/20/2014 3.03 3.1 3.03 3.03 7,245
11/19/2014 3.25 3.25 3.048 3.048 5,418
11/18/2014 3.4 3.43 3.04 3.101 33,157
11/17/2014 3.5201 3.5201 3.5201 3.5201 00
11/14/2014 3.5201 3.5201 3.5201 3.5201 00
11/13/2014 3.57 3.611 3.51 3.5201 7,280
11/12/2014 3.45 3.79 3.4499 3.64 4,845
11/11/2014 3.62 3.62 3.43 3.43 1,108
11/10/2014 3.4434 3.4434 3.4434 3.4434 516
11/07/2014 3.47 3.47 3.47 3.47 303
11/06/2014 3.58 3.71 3.5 3.5 6,978
11/05/2014 3.53 3.62 3.33 3.62 16,165
11/04/2014 3.656 3.68 3.51 3.53 14,680
11/03/2014 3.81 3.81 3.7201 3.74 1,526
10/31/2014 3.8493 3.85 3.8493 3.85 2,625
10/30/2014 3.65 3.8587 3.65 3.8587 2,264
10/29/2014 3.83 3.83 3.77 3.8 3,020
10/28/2014 3.65 3.8199 3.65 3.8199 1,685
10/27/2014 3.71 3.71 3.71 3.71 00
10/24/2014 3.61 3.79 3.61 3.71 13,392
10/23/2014 3.723 3.86 3.63 3.66 8,534
10/22/2014 3.85 3.86 3.76 3.76 33,300
10/21/2014 3.85 3.86 3.7809 3.81 6,341
10/20/2014 3.85 3.86 3.85 3.85 3,665
10/17/2014 3.8499 3.8499 3.848 3.848 334
10/16/2014 3.76 3.85 3.66 3.8199 6,089
10/15/2014 3.63 3.74 3.55 3.6303 7,449
10/14/2014 3.849 3.85 3.738 3.74 2,368
10/13/2014 3.87 3.87 3.7101 3.823 3,987
10/10/2014 3.84 3.99 3.6831 3.87 6,885
10/09/2014 3.59 3.9 3.4801 3.8599 20,954
10/08/2014 3.5 4.23 3.4 3.55 96,203
10/07/2014 3.23 3.2899 3.2 3.28 2,516
10/06/2014 3.41 3.496 3.26 3.27 18,346
10/03/2014 3.66 3.7699 3.42 3.42 4,795
10/02/2014 3.7 3.7 3.46 3.46 4,049
10/01/2014 3.86 3.875 3.65 3.65 14,227
09/30/2014 4.05 4.1 3.87 3.87 20,522
09/29/2014 4.13 4.13 4.06 4.07 2,000
09/26/2014 4.14 4.28 4.14 4.2 4,693
09/25/2014 4.2 4.2 4.2 4.2 00
09/24/2014 4.2 4.2 4.2 4.2 100
09/23/2014 4.3399 4.3399 4.2901 4.2901 510
09/22/2014 4.34 4.35 4.295 4.295 3,018
09/19/2014 4.2014 4.35 4.2014 4.27 5,674
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.

Research Brokers before you trade

Want to trade FX?