Trio-Tech International (NY: TRT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.270	5.790	5.210	5.320	201,715	+0.11(+2.11%)
May 27, 2021	5.280	5.600	5.120	5.210	159,402	+0.01(+0.19%)
May 26, 2021	5.190	5.290	5.110	5.200	13,144	+0.01(+0.19%)
May 25, 2021	5.340	5.750	4.930	5.190	214,905	-0.06(-1.14%)
May 24, 2021	5.120	5.270	5.120	5.250	29,991	+0.26(+5.21%)
May 21, 2021	5.180	5.215	4.954	4.990	25,137	-0.26(-4.95%)
May 20, 2021	5.210	5.640	5.030	5.250	273,899	+0.00(+0.06%)
May 19, 2021	4.880	6.430	4.880	5.247	1,191,907	+0.10(+1.88%)
May 18, 2021	4.970	5.310	4.970	5.150	36,152	+0.26(+5.32%)
May 17, 2021	5.050	5.160	4.740	4.890	20,123	-0.15(-2.93%)
May 14, 2021	5.000	5.300	4.750	5.038	63,488	+0.24(+4.95%)
May 13, 2021	4.760	4.860	4.740	4.800	7,847	-0.04(-0.83%)
May 12, 2021	4.780	4.883	4.730	4.840	9,025	+0.04(+0.83%)
May 11, 2021	4.800	4.910	4.700	4.800	10,449	-0.16(-3.23%)
May 10, 2021	5.130	5.350	4.800	4.960	38,802	-0.20(-3.88%)
May 07, 2021	5.340	5.530	5.060	5.160	22,659	-0.10(-1.90%)
May 06, 2021	4.880	5.950	4.880	5.260	555,112	+0.20(+3.95%)
May 05, 2021	5.200	5.210	4.910	5.060	145,893	-0.22(-4.17%)
May 04, 2021	4.650	5.387	4.558	5.280	205,511	+0.60(+12.82%)
May 03, 2021	4.910	4.910	4.590	4.680	9,897	-0.09(-1.89%)
Apr 30, 2021	4.552	4.780	4.552	4.770	4,300	+0.17(+3.70%)
Apr 29, 2021	4.630	4.780	4.592	4.600	3,226	+0.00(+0.00%)
Apr 28, 2021	4.670	4.685	4.520	4.600	25,353	-0.10(-2.13%)
Apr 27, 2021	4.650	4.740	4.544	4.700	18,833	+0.13(+2.84%)
Apr 26, 2021	4.500	4.570	4.480	4.570	2,387	+0.10(+2.24%)
Apr 23, 2021	4.422	4.500	4.422	4.470	1,700	+0.01(+0.22%)
Apr 22, 2021	4.530	4.530	4.460	4.460	4,313	+0.00(+0.00%)
Apr 21, 2021	4.447	4.520	4.360	4.460	2,908	+0.08(+1.83%)
Apr 20, 2021	4.400	4.400	4.300	4.380	15,600	-0.07(-1.57%)
Apr 19, 2021	4.350	4.500	4.340	4.450	5,410	-0.05(-1.11%)
Apr 16, 2021	4.350	4.500	4.350	4.500	10,200	+0.00(+0.00%)
Apr 15, 2021	4.470	4.500	4.320	4.500	22,731	-0.06(-1.32%)
Apr 14, 2021	4.400	4.560	4.400	4.560	7,018	+0.16(+3.64%)
Apr 13, 2021	4.550	4.550	4.400	4.400	22,119	-0.19(-4.14%)
Apr 12, 2021	4.610	4.760	4.550	4.590	17,564	+0.05(+1.10%)
Apr 09, 2021	4.820	4.840	4.540	4.540	5,000	-0.19(-4.02%)
Apr 08, 2021	4.670	4.920	4.670	4.730	41,960	-0.03(-0.63%)
Apr 07, 2021	4.830	4.850	4.600	4.760	8,094	+0.00(+0.00%)
Apr 06, 2021	5.000	5.000	4.750	4.760	17,925	-0.10(-2.06%)
Apr 05, 2021	4.480	4.860	4.480	4.860	19,375	+0.23(+4.97%)
Apr 01, 2021	4.490	4.760	4.416	4.630	17,800	+0.14(+3.12%)
Mar 31, 2021	4.320	4.605	4.320	4.490	22,949	+0.08(+1.81%)
Mar 30, 2021	4.436	4.489	4.300	4.410	12,358	-0.13(-2.86%)
Mar 29, 2021	4.780	4.780	4.410	4.540	23,402	-0.22(-4.62%)
Mar 26, 2021	4.920	5.240	4.630	4.760	160,200	+0.12(+2.59%)
Mar 25, 2021	4.271	4.640	4.271	4.640	20,253	+0.33(+7.66%)
Mar 24, 2021	4.520	4.700	4.310	4.310	20,681	-0.20(-4.43%)
Mar 23, 2021	4.810	4.810	4.510	4.510	21,035	-0.32(-6.63%)
Mar 22, 2021	4.890	4.950	4.820	4.830	10,875	-0.17(-3.40%)
Mar 19, 2021	4.850	5.000	4.850	5.000	7,100	+0.15(+3.09%)
Mar 18, 2021	4.860	5.040	4.790	4.850	12,548	-0.05(-1.02%)
Mar 17, 2021	4.990	4.990	4.720	4.900	21,439	+0.07(+1.44%)
Mar 16, 2021	5.220	5.290	4.710	4.830	52,710	-0.24(-4.72%)
Mar 15, 2021	5.170	5.290	4.960	5.070	31,083	-0.09(-1.74%)
Mar 12, 2021	5.220	5.220	5.020	5.160	17,000	+0.20(+4.03%)
Mar 11, 2021	5.090	5.150	4.940	4.960	21,386	-0.04(-0.80%)
Mar 10, 2021	4.930	5.010	4.870	5.000	9,250	+0.01(+0.20%)
Mar 09, 2021	4.850	5.000	4.840	4.990	14,274	+0.24(+5.05%)
Mar 08, 2021	4.780	4.884	4.740	4.750	13,855	-0.18(-3.65%)
Mar 05, 2021	4.690	4.980	4.687	4.930	29,200	+0.09(+1.86%)
Mar 04, 2021	5.170	5.206	4.620	4.840	147,659	-0.50(-9.36%)
Mar 03, 2021	5.400	5.400	5.160	5.340	15,198	-0.06(-1.11%)
Mar 02, 2021	5.600	5.600	5.210	5.400	32,274	-0.07(-1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.