Canada markets closed

Trio-Tech International (TRT)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
6.36+0.03 (+0.47%)
At close: 03:57PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.406.406.326.366.364,346
Mar 27, 20246.326.346.326.336.333,700
Mar 26, 20246.366.376.366.376.371,000
Mar 25, 20246.296.296.256.296.293,200
Mar 22, 20246.076.206.046.206.202,000
Mar 21, 20246.386.406.006.206.2015,300
Mar 20, 20246.196.396.176.376.372,100
Mar 19, 20246.016.185.776.036.037,000
Mar 18, 20246.696.866.206.276.278,600
Mar 15, 20246.456.596.316.596.5918,000
Mar 14, 20245.906.255.876.256.257,500
Mar 13, 20245.865.865.835.835.832,800
Mar 12, 20245.875.875.805.865.861,600
Mar 11, 20245.705.875.705.815.8119,800
Mar 08, 20245.675.705.655.675.676,800
Mar 07, 20245.735.735.555.555.551,200
Mar 06, 20245.755.755.715.755.756,900
Mar 05, 20245.865.865.605.705.702,000
Mar 04, 20245.675.895.675.795.791,900
Mar 01, 20245.755.895.755.895.891,300
Feb 29, 20245.675.855.675.855.858,200
Feb 28, 20245.725.745.725.745.741,300
Feb 27, 20245.705.795.705.765.767,300
Feb 26, 20245.735.795.645.795.792,900
Feb 23, 20245.795.795.795.795.79300
Feb 22, 20245.615.795.615.795.794,000
Feb 21, 20245.675.785.575.635.631,300
Feb 20, 20245.815.855.805.805.804,700
Feb 16, 20245.865.875.715.835.8310,100
Feb 15, 20245.795.885.585.735.7315,400
Feb 14, 20245.705.805.605.805.809,300
Feb 13, 20245.775.905.605.755.753,900
Feb 12, 20245.205.855.205.755.7529,300
Feb 09, 20245.105.105.055.095.093,200
Feb 08, 20245.165.175.055.065.063,600
Feb 07, 20245.045.065.045.055.051,000
Feb 06, 20245.045.195.045.055.059,900
Feb 05, 20245.145.145.045.045.042,900
Feb 02, 20245.125.205.045.145.142,200
Feb 01, 20245.035.125.035.125.122,700
Jan 31, 20245.025.125.015.015.011,500
Jan 30, 20245.165.165.015.055.053,900
Jan 29, 20244.984.984.984.984.98300
Jan 26, 20245.025.125.005.045.046,900
Jan 25, 20244.985.124.985.125.124,900
Jan 24, 20245.075.075.075.075.071,300
Jan 23, 20244.945.024.945.025.026,000
Jan 22, 20244.955.014.954.994.991,700
Jan 19, 20244.955.014.954.954.9517,000
Jan 18, 20244.985.134.984.984.985,000
Jan 17, 20244.975.014.974.994.992,400
Jan 16, 20245.015.044.975.035.036,100
Jan 12, 20245.015.024.984.984.987,900
Jan 11, 20244.995.014.984.994.992,100
Jan 10, 20245.075.075.015.045.042,300
Jan 09, 20244.985.064.985.005.006,300
Jan 08, 20244.955.114.955.015.013,800
Jan 05, 20244.925.094.925.095.092,100
Jan 04, 20245.195.195.005.005.0011,000
Jan 03, 20245.195.194.995.055.056,900
Jan 02, 20245.015.125.015.065.061,200
Dec 29, 20235.015.124.955.075.0710,100
Dec 28, 20235.005.154.915.145.148,600
Dec 27, 20234.955.134.904.994.996,500
Dec 26, 20234.825.284.825.095.099,600
Dec 22, 20234.905.094.904.964.969,900
Dec 21, 20234.804.874.644.874.8718,500
Dec 20, 20234.944.944.794.854.8515,700
Dec 19, 20234.814.944.814.864.864,400
Dec 18, 20234.824.884.754.764.7612,700
Dec 15, 20234.995.254.854.854.859,100
Dec 14, 20234.905.034.905.005.0015,800
Dec 13, 20234.904.974.854.904.9030,900
Dec 12, 20234.924.974.854.904.909,200
Dec 11, 20234.744.994.744.914.9128,900
Dec 08, 20234.864.994.864.884.887,100
Dec 07, 20234.905.044.854.934.9314,100
Dec 06, 20234.925.034.885.035.039,300
Dec 05, 20234.904.994.854.954.956,400
Dec 04, 20235.005.074.904.904.9012,000
Dec 01, 20234.785.344.765.105.1052,000
Nov 30, 20234.944.994.834.894.8910,600
Nov 29, 20235.045.194.844.934.9312,200
Nov 28, 20235.005.294.905.015.0120,900
Nov 27, 20234.825.054.804.904.9075,200
Nov 24, 20234.955.134.915.075.0720,000
Nov 22, 20235.175.174.925.055.0528,600
Nov 21, 20235.075.295.075.115.1145,100
Nov 20, 20235.335.655.085.225.22131,600
Nov 17, 20235.575.985.035.355.35317,200
Nov 16, 20236.077.056.076.896.8938,500
Nov 15, 20236.336.466.066.066.0615,900
Nov 14, 20235.866.365.826.106.107,900
Nov 13, 20235.816.045.775.865.8630,000
Nov 10, 20236.016.465.996.226.227,900
Nov 09, 20235.706.025.706.016.016,700
Nov 08, 20235.575.855.565.665.6624,700
Nov 07, 20235.996.235.505.575.5722,800
Nov 06, 20236.336.705.915.995.9960,800
Nov 03, 20236.506.846.436.456.4510,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...