Trio-Tech International (NY: TRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	3.350	3.370	3.300	3.370	4,000	+0.07(+2.09%)
Aug 29, 2019	3.325	3.325	3.301	3.301	923	+0.00(+0.03%)
Aug 28, 2019	3.300	3.300	3.300	3.300	3,368	-0.00(-0.02%)
Aug 27, 2019	3.350	3.350	3.300	3.300	2,598	-0.05(-1.48%)
Aug 26, 2019	3.390	3.390	3.350	3.350	5,370	-0.07(-2.08%)
Aug 23, 2019	3.420	3.500	3.420	3.421	10,500	+0.02(+0.61%)
Aug 22, 2019	3.300	3.490	3.300	3.401	9,420	+0.06(+1.85%)
Aug 21, 2019	3.250	3.376	3.250	3.339	8,153	+0.13(+4.02%)
Aug 20, 2019	3.264	3.264	3.210	3.210	985	-0.07(-2.13%)
Aug 19, 2019	3.050	3.280	3.050	3.280	4,298	+0.17(+5.47%)
Aug 16, 2019	3.147	3.147	3.110	3.110	800	+0.02(+0.65%)
Aug 15, 2019	2.990	3.100	2.990	3.090	458	-0.11(-3.44%)
Aug 13, 2019		3.200	3.200	3.200	0	-0.01(-0.31%)
Aug 12, 2019	3.210	3.210	3.030	3.210	344	+0.03(+0.94%)
Aug 09, 2019	3.180	3.180	3.180	3.180	1,200	+0.00(+0.00%)
Aug 08, 2019	3.180	3.180	3.180	3.180	402	-0.05(-1.55%)
Aug 07, 2019	3.180	3.230	3.180	3.230	678	+0.10(+3.19%)
Aug 06, 2019	3.130	3.130	3.130	3.130	162	-0.03(-0.95%)
Aug 05, 2019	3.280	3.280	3.160	3.160	351	-0.13(-3.95%)
Aug 02, 2019	3.290	3.290	3.290	3.290	200	+0.00(+0.00%)
Aug 01, 2019	3.290	3.380	3.290	3.290	2,454	-0.05(-1.50%)
Jul 31, 2019	3.400	3.400	3.340	3.340	3,595	-0.03(-0.89%)
Jul 30, 2019	3.360	3.380	3.360	3.370	1,921	+0.01(+0.30%)
Jul 29, 2019	3.380	3.400	3.360	3.360	1,924	+0.00(+0.00%)
Jul 26, 2019	3.370	3.370	3.310	3.360	7,700	+0.02(+0.60%)
Jul 25, 2019	3.280	3.400	3.250	3.340	10,370	+0.11(+3.46%)
Jul 24, 2019	3.240	3.240	3.103	3.228	8,789	+0.19(+6.19%)
Jul 23, 2019	2.950	3.040	2.940	3.040	24,433	+0.14(+4.83%)
Jul 22, 2019	2.900	2.900	2.850	2.900	24,949	+0.01(+0.35%)
Jul 19, 2019	2.900	2.900	2.860	2.890	5,300	-0.02(-0.69%)
Jul 18, 2019	2.910			2.910	3	+0.00(+0.00%)
Jul 17, 2019	2.990	2.990	2.910	2.910	2,255	+0.03(+1.04%)
Jul 16, 2019	2.921	2.922	2.880	2.880	1,001	-0.04(-1.37%)
Jul 15, 2019	2.912	2.920	2.899	2.920	6,096	+0.04(+1.39%)
Jul 12, 2019	3.010	3.010	2.880	2.880	1,700	-0.09(-3.03%)
Jul 11, 2019	2.970	2.970	2.950	2.970	959	+0.08(+2.77%)
Jul 10, 2019	2.890	2.890	2.890	2.890	73	+0.00(+0.00%)
Jul 09, 2019	2.890	2.890	2.890	2.890	1,399	+0.00(+0.00%)
Jul 08, 2019	2.870	2.890	2.860	2.890	2,012	+0.03(+1.05%)
Jul 05, 2019	2.850	2.860	2.850	2.860	300	+0.00(+0.00%)
Jul 03, 2019	2.880	2.880	2.860	2.860	700	-0.07(-2.39%)
Jul 02, 2019	2.930	2.930	2.930	2.930	108	+0.00(+0.00%)
Jul 01, 2019	2.950	2.980	2.930	2.930	3,831	+0.05(+1.74%)
Jun 28, 2019	2.920	2.970	2.870	2.880	500	-0.00(-0.15%)
Jun 27, 2019	2.960	2.960	2.880	2.884	3,132	-0.11(-3.53%)
Jun 26, 2019	2.990			2.990	57	+0.00(+0.00%)
Jun 25, 2019	3.000	3.015	2.975	2.990	603	-0.01(-0.33%)
Jun 24, 2019	3.040	3.040	3.000	3.000	438	-0.01(-0.33%)
Jun 21, 2019	3.160	3.160	3.010	3.010	400	-0.04(-1.31%)
Jun 20, 2019	3.000	3.070	3.000	3.050	1,360	+0.05(+1.67%)
Jun 19, 2019	2.980	3.000	2.940	3.000	1,447	+0.08(+2.74%)
Jun 18, 2019	2.920	2.920	2.920	2.920	616	+0.00(+0.00%)
Jun 17, 2019	2.920	2.920	2.920	2.920	310	-0.06(-2.01%)
Jun 14, 2019	2.920	2.980	2.920	2.980	600	+0.02(+0.68%)
Jun 13, 2019	3.030	3.030	2.960	2.960	832	-0.08(-2.63%)
Jun 12, 2019	3.040	3.040	3.040	3.040	153	+0.00(+0.13%)
Jun 11, 2019	3.036	3.036	3.036	3.036	701	-0.01(-0.38%)
Jun 10, 2019	3.048	3.048	3.048	3.048	2,045	+0.01(+0.25%)
Jun 07, 2019	3.060	3.070	3.020	3.040	800	-0.03(-1.04%)
Jun 06, 2019	3.120	3.120	3.060	3.072	7,037	+0.02(+0.72%)
Jun 05, 2019	3.050	3.050	3.050	3.050	1,962	+0.00(+0.00%)
Jun 04, 2019	3.050	3.080	3.048	3.050	1,806	+0.00(+0.00%)
Jun 03, 2019	3.140	3.140	3.050	3.050	7,788	-0.09(-2.72%)
May 31, 2019	3.135	3.135	3.135	3.135	100	+0.00(+0.00%)
May 30, 2019	3.060	3.135	3.060	3.135	324	+0.01(+0.17%)
May 29, 2019	3.050	3.160	3.050	3.130	1,807	+0.05(+1.62%)
May 28, 2019	3.080	3.080	3.080	3.080	121	-0.07(-2.22%)
May 24, 2019	3.110	3.150	3.060	3.150	400	+0.03(+0.96%)
May 22, 2019		3.120	3.120	3.120	0	+0.07(+2.30%)
May 21, 2019	3.060	3.140	3.050	3.050	1,573	-0.02(-0.65%)
May 20, 2019	3.030	3.070	3.030	3.070	402	-0.07(-2.23%)
May 17, 2019	3.080	3.140	3.050	3.140	1,400	+0.05(+1.62%)
May 16, 2019	3.075	3.180	3.075	3.090	1,533	-0.06(-1.94%)
May 15, 2019	3.140	3.151	3.060	3.151	2,935	+0.08(+2.64%)
May 14, 2019	3.180	3.190	3.070	3.070	2,674	-0.03(-0.97%)
May 13, 2019	2.930	3.170	2.930	3.100	1,577	+0.03(+0.92%)
May 10, 2019	2.975	3.072	2.975	3.072	1,500	+0.01(+0.38%)
May 09, 2019	3.091	3.139	3.060	3.060	4,325	-0.09(-2.86%)
May 08, 2019	3.120	3.150	3.115	3.150	1,675	+0.04(+1.29%)
May 07, 2019	3.110	3.110	3.110	3.110	837	-0.12(-3.72%)
May 06, 2019	3.120	3.230	3.110	3.230	2,300	-0.02(-0.62%)
May 03, 2019	3.175	3.250	3.175	3.250	500	+0.11(+3.50%)
May 02, 2019	3.060	3.190	3.060	3.140	5,440	+0.03(+0.96%)
May 01, 2019	3.140	3.220	3.050	3.110	5,235	-0.09(-2.81%)
Apr 30, 2019	3.130	3.210	3.110	3.200	6,819	-0.09(-2.74%)
Apr 29, 2019	3.150	3.306	3.130	3.290	4,788	+0.04(+1.23%)
Apr 26, 2019	3.190	3.250	3.120	3.250	9,100	+0.04(+1.31%)
Apr 25, 2019	3.166	3.300	3.150	3.208	5,708	-0.03(-0.99%)
Apr 24, 2019	3.115	3.260	3.085	3.240	31,422	+0.09(+2.86%)
Apr 23, 2019	3.160	3.160	3.110	3.150	1,587	-0.04(-1.25%)
Apr 22, 2019	3.070	3.300	3.070	3.190	6,364	-0.01(-0.31%)
Apr 18, 2019	3.220	3.245	3.200	3.200	9,700	-0.07(-2.14%)
Apr 17, 2019	3.210	3.286	3.200	3.270	1,579	-0.10(-2.97%)
Apr 16, 2019	3.270	3.370	3.270	3.370	3,273	+0.12(+3.69%)
Apr 15, 2019	3.220	3.250	3.220	3.250	583	-0.08(-2.40%)
Apr 12, 2019	3.250	3.330	3.250	3.330	1,800	+0.05(+1.66%)
Apr 11, 2019	3.270	3.360	3.270	3.276	1,145	-0.01(-0.44%)
Apr 10, 2019	3.300	3.370	3.290	3.290	1,002	-0.02(-0.60%)
Apr 09, 2019	3.390	3.390	3.310	3.310	740	-0.04(-1.30%)
Apr 08, 2019	3.360	3.370	3.250	3.354	6,068	+0.01(+0.41%)
Apr 05, 2019	3.290	3.340	3.290	3.340	4,900	+0.04(+1.21%)
Apr 04, 2019	3.300	3.300	3.300	3.300	758	+0.00(+0.00%)
Apr 03, 2019	3.360	3.360	3.300	3.300	522	-0.06(-1.79%)
Apr 02, 2019	3.300	3.360	3.300	3.360	1,147	-0.01(-0.22%)
Apr 01, 2019	3.440	3.440	3.296	3.368	7,948	+0.04(+1.13%)
Mar 29, 2019	3.370	3.370	3.330	3.330	1,100	+0.00(+0.00%)
Mar 28, 2019	3.330			3.330	1	+0.00(+0.00%)
Mar 27, 2019	3.330	3.330	3.330	3.330	637	-0.00(-0.00%)
Mar 26, 2019	3.330	3.330	3.330	3.330	861	-0.01(-0.30%)
Mar 25, 2019	3.370	3.370	3.300	3.340	629	+0.00(+0.12%)
Mar 22, 2019	3.310	3.340	3.310	3.336	3,100	-0.02(-0.71%)
Mar 21, 2019	3.480	3.480	3.343	3.360	3,608	-0.11(-3.17%)
Mar 20, 2019	3.330	3.470	3.330	3.470	1,079	+0.11(+3.12%)
Mar 19, 2019	3.310	3.460	3.310	3.365	3,215	+0.01(+0.44%)
Mar 18, 2019	3.350	3.350	3.350	3.350	133	+0.02(+0.60%)
Mar 15, 2019	3.340	3.340	3.330	3.330	3,500	-0.04(-1.19%)
Mar 14, 2019	3.420	3.420	3.360	3.370	2,372	-0.07(-1.95%)
Mar 13, 2019	3.419	3.437	3.400	3.437	2,586	+0.03(+0.79%)
Mar 12, 2019	3.380	3.460	3.380	3.410	1,405	+0.00(+0.00%)
Mar 11, 2019	3.460	3.460	3.410	3.410	2,145	-0.07(-2.01%)
Mar 08, 2019	3.500	3.510	3.480	3.480	1,600	-0.08(-2.25%)
Mar 07, 2019	3.480	3.560	3.480	3.560	1,972	+0.05(+1.42%)
Mar 06, 2019	3.510	3.522	3.510	3.510	590	-0.05(-1.40%)
Mar 05, 2019	3.570	3.570	3.520	3.560	2,088	+0.04(+1.14%)
Mar 04, 2019	3.515	3.520	3.470	3.520	1,409	+0.01(+0.28%)
Mar 01, 2019	3.520	3.550	3.500	3.510	1,900	-0.03(-0.91%)
Feb 28, 2019	3.550	3.550	3.540	3.542	3,784	+0.06(+1.79%)
Feb 27, 2019	3.470	3.480	3.450	3.480	4,411	+0.01(+0.29%)
Feb 26, 2019	3.400	3.470	3.400	3.470	4,352	+0.10(+2.97%)
Feb 25, 2019	3.320	3.463	3.320	3.370	6,044	+0.06(+1.66%)
Feb 22, 2019	3.325	3.340	3.315	3.315	1,300	-0.03(-1.01%)
Feb 21, 2019	3.330	3.370	3.330	3.349	4,936	+0.07(+2.13%)
Feb 20, 2019	3.275	3.293	3.263	3.279	5,475	+0.01(+0.26%)
Feb 19, 2019	3.240	3.271	3.210	3.271	6,766	+0.07(+2.21%)
Feb 15, 2019	3.150	3.260	3.150	3.200	3,200	+0.10(+3.23%)
Feb 14, 2019	3.170	3.240	3.100	3.100	7,591	-0.03(-0.96%)
Feb 13, 2019	3.110	3.370	3.110	3.130	39,491	+0.02(+0.52%)
Feb 12, 2019	3.020	3.120	3.020	3.114	7,657	+0.09(+3.11%)
Feb 11, 2019	3.080	3.080	3.020	3.020	1,521	-0.01(-0.33%)
Feb 08, 2019	3.000	3.030	3.000	3.030	700	+0.02(+0.66%)
Feb 07, 2019	3.038	3.038	3.010	3.010	1,497	-0.09(-2.90%)
Feb 06, 2019	3.025	3.100	3.025	3.100	2,186	+0.09(+2.99%)
Feb 05, 2019	3.080	3.120	3.010	3.010	1,658	-0.12(-3.83%)
Feb 04, 2019	3.060	3.190	3.020	3.130	4,923	+0.01(+0.32%)
Feb 01, 2019	3.125	3.140	3.000	3.120	3,100	+0.03(+0.97%)
Jan 31, 2019	3.010	3.170	3.010	3.090	20,018	+0.08(+2.65%)
Jan 30, 2019	2.920	3.080	2.920	3.010	8,764	+0.07(+2.48%)
Jan 29, 2019	2.850	2.950	2.850	2.937	7,001	+0.06(+2.19%)
Jan 28, 2019	2.910	2.963	2.860	2.874	14,492	-0.10(-3.38%)
Jan 25, 2019	2.980	2.990	2.930	2.975	4,800	+0.04(+1.28%)
Jan 24, 2019	2.907	2.937	2.760	2.937	4,914	+0.03(+0.94%)
Jan 23, 2019	2.820	2.930	2.820	2.910	4,355	+0.00(+0.00%)
Jan 22, 2019	2.880	2.930	2.880	2.910	4,608	-0.01(-0.34%)
Jan 18, 2019	2.900	2.930	2.900	2.920	900	+0.02(+0.69%)
Jan 17, 2019	2.960	2.960	2.850	2.900	2,090	-0.03(-1.02%)
Jan 16, 2019	2.970	3.010	2.920	2.930	7,341	+0.02(+0.69%)
Jan 15, 2019	2.840	2.910	2.840	2.910	4,548	-0.01(-0.34%)
Jan 14, 2019	2.850	2.950	2.830	2.920	7,991	+0.10(+3.55%)
Jan 11, 2019	2.780	2.950	2.780	2.820	3,600	-0.10(-3.42%)
Jan 10, 2019	2.890	2.920	2.630	2.920	6,086	+0.01(+0.34%)
Jan 09, 2019	2.880	2.950	2.841	2.910	10,187	+0.03(+1.04%)
Jan 08, 2019	2.660	2.880	2.660	2.880	9,715	+0.16(+5.88%)
Jan 07, 2019	2.760	2.760	2.537	2.720	4,147	+0.02(+0.74%)
Jan 04, 2019	2.620	2.730	2.620	2.700	17,200	+0.08(+3.05%)
Jan 03, 2019	2.620	2.620	2.610	2.620	310	+0.05(+1.95%)
Jan 02, 2019	2.580	2.620	2.570	2.570	7,283	+0.11(+4.47%)
Dec 31, 2018	2.510	2.710	2.460	2.460	42,600	-0.05(-1.99%)
Dec 28, 2018	2.540	2.585	2.510	2.510	27,800	+0.00(+0.00%)
Dec 27, 2018	2.710	2.728	2.510	2.510	44,249	-0.23(-8.39%)
Dec 26, 2018	2.730	2.791	2.720	2.740	50,585	+0.01(+0.37%)
Dec 24, 2018	2.900	2.900	2.710	2.730	14,500	-0.13(-4.55%)
Dec 21, 2018	2.910	2.910	2.850	2.860	14,400	-0.08(-2.72%)
Dec 20, 2018	2.930	2.950	2.920	2.940	6,859	+0.01(+0.34%)
Dec 19, 2018	3.000	3.000	2.930	2.930	18,553	-0.09(-2.98%)
Dec 18, 2018	2.950	3.020	2.950	3.020	2,452	+0.00(+0.00%)
Dec 17, 2018	3.240	3.240	3.015	3.020	26,832	-0.23(-7.08%)
Dec 14, 2018	3.340	3.370	3.250	3.250	4,300	-0.13(-3.85%)
Dec 13, 2018	3.410	3.410	3.380	3.380	1,340	-0.09(-2.59%)
Dec 12, 2018	3.580	3.580	3.410	3.470	9,910	-0.11(-3.07%)
Dec 11, 2018	3.628	3.628	3.580	3.580	3,634	-0.05(-1.38%)
Dec 10, 2018	3.710	3.710	3.610	3.630	2,009	-0.14(-3.71%)
Dec 07, 2018	3.770	3.770	3.770	3.770	100	+0.16(+4.43%)
Dec 06, 2018	3.675	3.675	3.610	3.610	6,399	-0.14(-3.73%)
Dec 04, 2018	3.650	3.750	3.650	3.750	3,900	+0.08(+2.18%)
Dec 03, 2018	3.620	3.670	3.620	3.670	2,129	+0.06(+1.66%)
Nov 30, 2018	3.650	3.670	3.610	3.610	8,300	-0.06(-1.63%)
Nov 29, 2018	3.640	3.670	3.620	3.670	3,180	+0.03(+0.82%)
Nov 28, 2018	3.580	3.720	3.580	3.640	1,686	+0.04(+1.11%)
Nov 27, 2018	3.590	3.656	3.590	3.600	2,398	-0.03(-0.83%)
Nov 26, 2018	3.610	3.640	3.610	3.630	1,539	+0.03(+0.83%)
Nov 23, 2018	3.640	3.640	3.600	3.600	500	+0.01(+0.36%)
Nov 21, 2018		3.587	3.587	3.587	0	+0.02(+0.48%)
Nov 20, 2018	3.580	3.658	3.570	3.570	2,579	-0.05(-1.31%)
Nov 19, 2018	3.730	3.730	3.610	3.618	1,785	-0.07(-1.96%)
Nov 16, 2018	3.570	3.690	3.570	3.690	1,200	+0.07(+1.87%)
Nov 15, 2018	3.530	3.622	3.530	3.622	5,213	-0.02(-0.49%)
Nov 14, 2018	3.880	3.880	3.630	3.640	32,638	-0.19(-4.96%)
Nov 13, 2018	4.000	4.000	3.800	3.830	29,571	-0.37(-8.81%)
Nov 12, 2018	4.300	4.300	4.180	4.200	4,104	-0.16(-3.67%)
Nov 09, 2018	4.300	4.370	4.300	4.360	1,400	+0.01(+0.23%)
Nov 08, 2018	4.340	4.360	4.330	4.350	4,538	-0.00(-0.03%)
Nov 07, 2018	4.410	4.410	4.351	4.351	3,826	-0.06(-1.34%)
Nov 06, 2018	4.410	4.420	4.241	4.410	651	+0.11(+2.56%)
Nov 05, 2018	4.360	4.380	4.180	4.300	6,369	-0.02(-0.46%)
Nov 02, 2018	4.410	4.410	4.320	4.320	3,700	-0.04(-0.92%)
Nov 01, 2018	4.270	4.377	4.240	4.360	6,224	+0.15(+3.59%)
Oct 31, 2018	4.255	4.289	4.180	4.209	7,149	+0.03(+0.69%)
Oct 30, 2018	4.221	4.232	4.165	4.180	2,700	-0.03(-0.71%)
Oct 29, 2018	4.449	4.449	4.210	4.210	6,246	-0.13(-3.00%)
Oct 26, 2018	4.250	4.340	4.150	4.340	16,100	+0.07(+1.64%)
Oct 25, 2018	4.285	4.489	4.270	4.270	9,161	+0.00(+0.00%)
Oct 24, 2018	4.459	4.459	4.260	4.270	3,779	-0.01(-0.23%)
Oct 23, 2018	4.350	4.450	4.280	4.280	4,015	-0.19(-4.25%)
Oct 22, 2018	4.346	4.470	4.346	4.470	2,337	+0.12(+2.76%)
Oct 19, 2018	4.410	4.410	4.320	4.350	5,300	-0.09(-2.10%)
Oct 18, 2018	4.400	4.476	4.380	4.443	1,313	-0.02(-0.49%)
Oct 17, 2018	4.500	4.500	4.465	4.465	1,492	+0.01(+0.34%)
Oct 16, 2018	4.382	4.466	4.100	4.450	3,827	+0.00(+0.00%)
Oct 15, 2018	4.610	4.610	4.400	4.450	4,043	-0.20(-4.30%)
Oct 12, 2018	4.610	4.660	4.610	4.650	5,800	+0.09(+1.97%)
Oct 11, 2018	4.360	4.560	4.291	4.560	15,198	+0.16(+3.64%)
Oct 10, 2018	4.500	4.528	4.400	4.400	14,384	-0.08(-1.79%)
Oct 09, 2018	4.580	4.609	4.470	4.480	7,109	-0.13(-2.85%)
Oct 08, 2018	4.720	4.720	4.570	4.611	7,955	-0.12(-2.51%)
Oct 05, 2018	4.620	4.730	4.570	4.730	10,700	+0.08(+1.72%)
Oct 04, 2018	4.753	4.800	4.650	4.650	15,002	-0.14(-2.92%)
Oct 03, 2018	4.690	4.933	4.690	4.790	58,145	+0.11(+2.35%)
Oct 02, 2018	4.650	4.688	4.650	4.680	5,397	+0.01(+0.28%)
Oct 01, 2018	4.590	4.700	4.590	4.667	6,324	+0.10(+2.12%)
Sep 28, 2018	4.700	4.720	4.560	4.570	14,200	-0.18(-3.79%)
Sep 27, 2018	4.700	4.850	4.698	4.750	8,538	-0.04(-0.84%)
Sep 26, 2018	5.160	5.160	4.650	4.790	37,134	-0.11(-2.24%)
Sep 25, 2018	4.900	5.380	4.750	4.900	200,598	+0.63(+14.70%)
Sep 24, 2018	4.350	4.370	4.200	4.272	6,884	-0.08(-1.79%)
Sep 21, 2018	4.365	4.430	4.350	4.350	6,600	-0.04(-0.84%)
Sep 20, 2018	4.380	4.387	4.190	4.387	6,763	-0.11(-2.49%)
Sep 19, 2018	4.361	4.499	4.361	4.499	5,889	+0.03(+0.65%)
Sep 18, 2018	4.330	4.470	4.330	4.470	4,183	+0.07(+1.59%)
Sep 17, 2018	4.340	4.400	4.287	4.400	13,413	+0.15(+3.53%)
Sep 14, 2018	4.140	4.260	4.140	4.250	7,200	+0.08(+2.04%)
Sep 13, 2018	4.100	4.165	4.100	4.165	1,146	+0.05(+1.22%)
Sep 12, 2018	4.100	4.180	4.100	4.115	11,907	-0.02(-0.60%)
Sep 11, 2018	4.169	4.169	4.040	4.140	19,772	-0.04(-0.96%)
Sep 10, 2018	4.150	4.180	4.135	4.180	5,075	+0.01(+0.36%)
Sep 07, 2018	4.191	4.208	4.160	4.165	3,300	+0.04(+1.09%)
Sep 06, 2018	4.171	4.181	4.100	4.120	5,991	-0.03(-0.72%)
Sep 05, 2018	4.150	4.230	4.130	4.150	29,089	-0.01(-0.24%)