Trio-Tech International (TRT)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:53PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 6.42 | 6.42 | 6.35 | 6.35 | 6.35 | 703 |
| 22 abr 2024 | 6.38 | 6.38 | 6.30 | 6.33 | 6.33 | 10,000 |
| 19 abr 2024 | 6.33 | 6.35 | 6.30 | 6.34 | 6.34 | 5,400 |
| 18 abr 2024 | 6.35 | 6.39 | 6.31 | 6.33 | 6.33 | 6,900 |
| 17 abr 2024 | 6.40 | 6.42 | 6.30 | 6.30 | 6.30 | 8,500 |
| 16 abr 2024 | 6.33 | 6.40 | 6.15 | 6.36 | 6.36 | 10,600 |
| 15 abr 2024 | 6.29 | 6.37 | 6.00 | 6.35 | 6.35 | 6,900 |
| 12 abr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 500 |
| 11 abr 2024 | 6.56 | 6.57 | 6.40 | 6.57 | 6.57 | 2,000 |
| 10 abr 2024 | 6.70 | 6.83 | 6.39 | 6.69 | 6.69 | 10,100 |
| 09 abr 2024 | 6.53 | 6.71 | 6.51 | 6.71 | 6.71 | 6,600 |
| 08 abr 2024 | 6.69 | 6.71 | 6.55 | 6.55 | 6.55 | 4,600 |
| 05 abr 2024 | 6.54 | 6.70 | 6.54 | 6.67 | 6.67 | 2,400 |
| 04 abr 2024 | 6.56 | 6.56 | 6.25 | 6.53 | 6.53 | 2,900 |
| 03 abr 2024 | 6.80 | 6.80 | 6.57 | 6.69 | 6.69 | 7,100 |
| 02 abr 2024 | 6.37 | 6.57 | 6.37 | 6.57 | 6.57 | 1,300 |
| 01 abr 2024 | 6.40 | 6.48 | 6.38 | 6.39 | 6.39 | 6,300 |
| 28 mar 2024 | 6.40 | 6.40 | 6.32 | 6.36 | 6.36 | 5,100 |
| 27 mar 2024 | 6.32 | 6.34 | 6.32 | 6.33 | 6.33 | 3,700 |
| 26 mar 2024 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | 1,000 |
| 25 mar 2024 | 6.29 | 6.29 | 6.25 | 6.29 | 6.29 | 3,200 |
| 22 mar 2024 | 6.07 | 6.20 | 6.04 | 6.20 | 6.20 | 2,000 |
| 21 mar 2024 | 6.38 | 6.40 | 6.00 | 6.20 | 6.20 | 15,300 |
| 20 mar 2024 | 6.19 | 6.39 | 6.17 | 6.37 | 6.37 | 2,100 |
| 19 mar 2024 | 6.01 | 6.18 | 5.77 | 6.03 | 6.03 | 7,000 |
| 18 mar 2024 | 6.69 | 6.86 | 6.20 | 6.27 | 6.27 | 8,600 |
| 15 mar 2024 | 6.45 | 6.59 | 6.31 | 6.59 | 6.59 | 18,000 |
| 14 mar 2024 | 5.90 | 6.25 | 5.87 | 6.25 | 6.25 | 7,500 |
| 13 mar 2024 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | 2,800 |
| 12 mar 2024 | 5.87 | 5.87 | 5.80 | 5.86 | 5.86 | 1,600 |
| 11 mar 2024 | 5.70 | 5.87 | 5.70 | 5.81 | 5.81 | 19,800 |
| 08 mar 2024 | 5.67 | 5.70 | 5.65 | 5.67 | 5.67 | 6,800 |
| 07 mar 2024 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | 1,200 |
| 06 mar 2024 | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | 6,900 |
| 05 mar 2024 | 5.86 | 5.86 | 5.60 | 5.70 | 5.70 | 2,000 |
| 04 mar 2024 | 5.67 | 5.89 | 5.67 | 5.79 | 5.79 | 1,900 |
| 01 mar 2024 | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | 1,300 |
| 29 feb 2024 | 5.67 | 5.85 | 5.67 | 5.85 | 5.85 | 8,200 |
| 28 feb 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 1,300 |
| 27 feb 2024 | 5.70 | 5.79 | 5.70 | 5.76 | 5.76 | 7,300 |
| 26 feb 2024 | 5.73 | 5.79 | 5.64 | 5.79 | 5.79 | 2,900 |
| 23 feb 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 300 |
| 22 feb 2024 | 5.61 | 5.79 | 5.61 | 5.79 | 5.79 | 4,000 |
| 21 feb 2024 | 5.67 | 5.78 | 5.57 | 5.63 | 5.63 | 1,300 |
| 20 feb 2024 | 5.81 | 5.85 | 5.80 | 5.80 | 5.80 | 4,700 |
| 16 feb 2024 | 5.86 | 5.87 | 5.71 | 5.83 | 5.83 | 10,100 |
| 15 feb 2024 | 5.79 | 5.88 | 5.58 | 5.73 | 5.73 | 15,400 |
| 14 feb 2024 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 9,300 |
| 13 feb 2024 | 5.77 | 5.90 | 5.60 | 5.75 | 5.75 | 3,900 |
| 12 feb 2024 | 5.20 | 5.85 | 5.20 | 5.75 | 5.75 | 29,300 |
| 09 feb 2024 | 5.10 | 5.10 | 5.05 | 5.09 | 5.09 | 3,200 |
| 08 feb 2024 | 5.16 | 5.17 | 5.05 | 5.06 | 5.06 | 3,600 |
| 07 feb 2024 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 1,000 |
| 06 feb 2024 | 5.04 | 5.19 | 5.04 | 5.05 | 5.05 | 9,900 |
| 05 feb 2024 | 5.14 | 5.14 | 5.04 | 5.04 | 5.04 | 2,900 |
| 02 feb 2024 | 5.12 | 5.20 | 5.04 | 5.14 | 5.14 | 2,200 |
| 01 feb 2024 | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | 2,700 |
| 31 ene 2024 | 5.02 | 5.12 | 5.01 | 5.01 | 5.01 | 1,500 |
| 30 ene 2024 | 5.16 | 5.16 | 5.01 | 5.05 | 5.05 | 3,900 |
| 29 ene 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 300 |
| 26 ene 2024 | 5.02 | 5.12 | 5.00 | 5.04 | 5.04 | 6,900 |
| 25 ene 2024 | 4.98 | 5.12 | 4.98 | 5.12 | 5.12 | 4,900 |
| 24 ene 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1,300 |
| 23 ene 2024 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 6,000 |
| 22 ene 2024 | 4.95 | 5.01 | 4.95 | 4.99 | 4.99 | 1,700 |
| 19 ene 2024 | 4.95 | 5.01 | 4.95 | 4.95 | 4.95 | 17,000 |
| 18 ene 2024 | 4.98 | 5.13 | 4.98 | 4.98 | 4.98 | 5,000 |
| 17 ene 2024 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | 2,400 |
| 16 ene 2024 | 5.01 | 5.04 | 4.97 | 5.03 | 5.03 | 6,100 |
| 12 ene 2024 | 5.01 | 5.02 | 4.98 | 4.98 | 4.98 | 7,900 |
| 11 ene 2024 | 4.99 | 5.01 | 4.98 | 4.99 | 4.99 | 2,100 |
| 10 ene 2024 | 5.07 | 5.07 | 5.01 | 5.04 | 5.04 | 2,300 |
| 09 ene 2024 | 4.98 | 5.06 | 4.98 | 5.00 | 5.00 | 6,300 |
| 08 ene 2024 | 4.95 | 5.11 | 4.95 | 5.01 | 5.01 | 3,800 |
| 05 ene 2024 | 4.92 | 5.09 | 4.92 | 5.09 | 5.09 | 2,100 |
| 04 ene 2024 | 5.19 | 5.19 | 5.00 | 5.00 | 5.00 | 11,000 |
| 03 ene 2024 | 5.19 | 5.19 | 4.99 | 5.05 | 5.05 | 6,900 |
| 02 ene 2024 | 5.01 | 5.12 | 5.01 | 5.06 | 5.06 | 1,200 |
| 29 dic 2023 | 5.01 | 5.12 | 4.95 | 5.07 | 5.07 | 10,100 |
| 28 dic 2023 | 5.00 | 5.15 | 4.91 | 5.14 | 5.14 | 8,600 |
| 27 dic 2023 | 4.95 | 5.13 | 4.90 | 4.99 | 4.99 | 6,500 |
| 26 dic 2023 | 4.82 | 5.28 | 4.82 | 5.09 | 5.09 | 9,600 |
| 22 dic 2023 | 4.90 | 5.09 | 4.90 | 4.96 | 4.96 | 9,900 |
| 21 dic 2023 | 4.80 | 4.87 | 4.64 | 4.87 | 4.87 | 18,500 |
| 20 dic 2023 | 4.94 | 4.94 | 4.79 | 4.85 | 4.85 | 15,700 |
| 19 dic 2023 | 4.81 | 4.94 | 4.81 | 4.86 | 4.86 | 4,400 |
| 18 dic 2023 | 4.82 | 4.88 | 4.75 | 4.76 | 4.76 | 12,700 |
| 15 dic 2023 | 4.99 | 5.25 | 4.85 | 4.85 | 4.85 | 9,100 |
| 14 dic 2023 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 15,800 |
| 13 dic 2023 | 4.90 | 4.97 | 4.85 | 4.90 | 4.90 | 30,900 |
| 12 dic 2023 | 4.92 | 4.97 | 4.85 | 4.90 | 4.90 | 9,200 |
| 11 dic 2023 | 4.74 | 4.99 | 4.74 | 4.91 | 4.91 | 28,900 |
| 08 dic 2023 | 4.86 | 4.99 | 4.86 | 4.88 | 4.88 | 7,100 |
| 07 dic 2023 | 4.90 | 5.04 | 4.85 | 4.93 | 4.93 | 14,100 |
| 06 dic 2023 | 4.92 | 5.03 | 4.88 | 5.03 | 5.03 | 9,300 |
| 05 dic 2023 | 4.90 | 4.99 | 4.85 | 4.95 | 4.95 | 6,400 |
| 04 dic 2023 | 5.00 | 5.07 | 4.90 | 4.90 | 4.90 | 12,000 |
| 01 dic 2023 | 4.78 | 5.34 | 4.76 | 5.10 | 5.10 | 52,000 |
| 30 nov 2023 | 4.94 | 4.99 | 4.83 | 4.89 | 4.89 | 10,600 |
| 29 nov 2023 | 5.04 | 5.19 | 4.84 | 4.93 | 4.93 | 12,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.