TRT - Trio-Tech International

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20193.99003.80003.80003.80003.8000514
Sep 20, 20193.68003.89003.58003.89003.890018,500
Sep 19, 20193.29003.70003.26003.57003.570020,500
Sep 18, 20193.54003.54003.36003.38003.38005,900
Sep 17, 20193.46003.53003.44003.50003.50005,000
Sep 16, 20193.25003.66003.25003.42003.420020,400
Sep 13, 20193.44003.44003.20003.20003.20004,900
Sep 12, 20193.25003.35003.25003.35003.35003,200
Sep 11, 20193.35003.44003.27003.27003.27001,100
Sep 10, 20193.45003.46003.35003.35003.35003,200
Sep 09, 20193.40003.41003.36003.40003.4000700
Sep 06, 20193.36003.42003.34003.42003.420011,700
Sep 05, 20193.30003.35003.30003.30003.30001,300
Sep 04, 20193.40003.40003.30003.30003.30003,500
Sep 03, 20193.49003.49003.32003.32003.32004,500
Aug 30, 20193.35003.37003.30003.37003.37004,000
Aug 29, 20193.33003.33003.30003.30003.3000900
Aug 28, 20193.30003.30003.30003.30003.30003,400
Aug 27, 20193.35003.35003.30003.30003.30002,600
Aug 26, 20193.39003.39003.35003.35003.35005,400
Aug 23, 20193.42003.50003.42003.42003.420010,500
Aug 22, 20193.30003.49003.30003.40003.40009,400
Aug 21, 20193.25003.38003.25003.34003.34008,200
Aug 20, 20193.26003.26003.21003.21003.21001,000
Aug 19, 20193.05003.28003.05003.28003.28004,300
Aug 16, 20193.15003.15003.11003.11003.1100900
Aug 15, 20192.99003.10002.99003.09003.0900500
Aug 14, 20193.20003.20003.20003.20003.2000400
Aug 13, 20193.20003.20003.20003.20003.2000400
Aug 12, 20193.21003.21003.21003.21003.2100300
Aug 09, 20193.18003.18003.18003.18003.18001,200
Aug 08, 20193.18003.18003.18003.18003.1800400
Aug 07, 20193.18003.23003.18003.23003.2300700
Aug 06, 20193.13003.13003.13003.13003.1300200
Aug 05, 20193.28003.28003.16003.16003.1600400
Aug 02, 20193.29003.38003.29003.29003.2900200
Aug 01, 20193.29003.38003.29003.29003.29002,500
Jul 31, 20193.40003.40003.34003.34003.34003,600
Jul 30, 20193.36003.38003.36003.37003.37001,900
Jul 29, 20193.38003.40003.36003.36003.36001,900
Jul 26, 20193.37003.37003.31003.36003.36007,800
Jul 25, 20193.28003.40003.25003.34003.340010,400
Jul 24, 20193.24003.24003.10003.23003.23008,800
Jul 23, 20192.95003.04002.94003.04003.040024,400
Jul 22, 20192.90002.90002.85002.90002.900024,900
Jul 19, 20192.90002.90002.86002.89002.89005,400
Jul 18, 20192.91002.91002.91002.91002.9100-
Jul 17, 20192.99002.99002.91002.91002.91002,300
Jul 16, 20192.92002.92002.88002.88002.88001,000
Jul 15, 20192.91002.92002.90002.92002.92006,100
Jul 12, 20193.01003.01002.88002.88002.88001,800
Jul 11, 20192.97002.97002.95002.97002.97001,000
Jul 10, 20192.89002.89002.89002.89002.8900100
Jul 09, 20192.89002.89002.89002.89002.89001,400
Jul 08, 20192.87002.89002.86002.89002.89002,000
Jul 05, 20192.85002.86002.85002.86002.8600400
Jul 03, 20192.88002.88002.86002.86002.8600800
Jul 02, 20192.93002.93002.93002.93002.9300100
Jul 01, 20192.95002.98002.93002.93002.93003,800
Jun 28, 20192.92002.97002.87002.88002.8800600
Jun 27, 20192.96002.96002.88002.88002.88003,100
Jun 26, 20192.99002.99002.99002.99002.9900100
Jun 25, 20193.00003.02002.97002.99002.9900600
Jun 24, 20193.04003.04003.00003.00003.0000400
Jun 21, 20193.16003.16003.01003.01003.0100500
Jun 20, 20193.00003.07003.00003.05003.05001,400
Jun 19, 20192.98003.00002.94003.00003.00001,400
Jun 18, 20192.92002.92002.92002.92002.9200600
Jun 17, 20192.92002.92002.92002.92002.9200300
Jun 14, 20192.92002.98002.92002.98002.9800600
Jun 13, 20193.03003.03002.96002.96002.9600800
Jun 12, 20193.04003.04003.04003.04003.0400200
Jun 11, 20193.04003.04003.04003.04003.0400700
Jun 10, 20193.05003.05003.05003.05003.05002,000
Jun 07, 20193.06003.07003.02003.04003.0400800
Jun 06, 20193.12003.12003.06003.07003.07007,000
Jun 05, 20193.05003.05003.05003.05003.05002,000
Jun 04, 20193.05003.08003.05003.05003.05001,800
Jun 03, 20193.14003.14003.05003.05003.05007,800
May 31, 20193.14003.14003.14003.14003.1400200
May 30, 20193.06003.14003.06003.14003.1400300
May 29, 20193.05003.16003.05003.13003.13001,900
May 28, 20193.08003.08003.08003.08003.0800100
May 24, 20193.11003.15003.06003.15003.1500400
May 23, 20193.12003.12003.12003.12003.1200-
May 22, 20193.06003.12003.06003.12003.12002,900
May 21, 20193.06003.14003.05003.05003.05001,600
May 20, 20193.03003.07003.03003.07003.0700400
May 17, 20193.08003.14003.05003.14003.14001,400
May 16, 20193.08003.18003.08003.09003.09001,500
May 15, 20193.14003.15003.06003.15003.15002,900
May 14, 20193.18003.19003.07003.07003.07002,700
May 13, 20192.93003.17002.93003.10003.10001,600
May 10, 20192.97003.07002.97003.07003.07001,500
May 09, 20193.09003.14003.06003.06003.06004,300
May 08, 20193.12003.15003.12003.15003.15001,700
May 07, 20193.11003.11003.11003.11003.1100800
May 06, 20193.12003.23003.11003.23003.23002,300
May 03, 20193.18003.25003.18003.25003.2500500
May 02, 20193.06003.19003.06003.14003.14005,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...