Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trio-Tech International (NY: TRT )

6.658 +0.008 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 29, 2003 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 28, 2003 2.050 2.150 2.050 2.100 4,000 +0.15(+7.69%)
Apr 25, 2003 2.000 2.000 1.950 1.950 2,500 -0.10(-4.88%)
Apr 24, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 23, 2003 1.950 2.050 1.950 2.050 9,000 +0.12(+6.22%)
Apr 22, 2003 1.940 1.940 1.930 1.930 2,200 +0.03(+1.58%)
Apr 21, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 17, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 16, 2003 1.900 1.900 1.900 1.900 800 +0.00(+0.00%)
Apr 15, 2003 1.900 1.900 1.900 1.900 300 -0.04(-2.06%)
Apr 14, 2003 1.930 1.940 1.930 1.940 200 +0.03(+1.57%)
Apr 11, 2003 1.910 1.910 1.910 1.910 2,100 -0.04(-2.05%)
Apr 10, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 09, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 08, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 07, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 04, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 03, 2003 1.950 1.950 1.950 1.950 400 -0.01(-0.51%)
Apr 02, 2003 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Apr 01, 2003 1.860 1.960 1.860 1.960 1,200 +0.10(+5.38%)
Mar 31, 2003 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Mar 28, 2003 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Mar 27, 2003 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Mar 26, 2003 1.900 1.900 1.860 1.860 3,600 -0.12(-6.06%)
Mar 25, 2003 1.990 1.990 1.900 1.980 10,000 +0.06(+3.13%)
Mar 24, 2003 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Mar 21, 2003 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Mar 20, 2003 1.990 1.990 1.910 1.920 1,900 +0.01(+0.52%)
Mar 19, 2003 1.910 1.910 1.910 1.910 200 +0.05(+2.69%)
Mar 18, 2003 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Mar 17, 2003 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Mar 14, 2003 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Mar 13, 2003 1.860 1.860 1.860 1.860 2,000 -0.04(-2.11%)
Mar 12, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 11, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 10, 2003 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
Mar 07, 2003 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%)
Mar 06, 2003 1.900 1.900 1.900 1.900 700 -0.01(-0.52%)
Mar 05, 2003 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Mar 04, 2003 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Mar 03, 2003 1.910 1.910 1.910 1.910 300 +0.01(+0.53%)
Feb 28, 2003 1.900 1.900 1.900 1.900 1,000 +0.04(+2.15%)
Feb 27, 2003 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Feb 26, 2003 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Feb 25, 2003 1.850 1.860 1.850 1.860 2,300 -0.04(-2.11%)
Feb 24, 2003 2.030 2.030 1.900 1.900 2,800 -0.10(-5.00%)
Feb 21, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 20, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 19, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 18, 2003 2.000 2.000 2.000 2.000 2,000 +0.00(+0.00%)
Feb 14, 2003 2.000 2.000 2.000 2.000 1,000 -0.04(-1.96%)
Feb 13, 2003 2.050 2.100 1.990 2.040 13,500 -0.01(-0.49%)
Feb 12, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 11, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 10, 2003 2.120 2.120 2.050 2.050 700 -0.08(-3.76%)
Feb 07, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Feb 06, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Feb 05, 2003 2.130 2.130 2.130 2.130 1,100 -0.01(-0.47%)
Feb 04, 2003 2.180 2.180 2.140 2.140 4,200 -0.05(-2.28%)
Feb 03, 2003 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Jan 31, 2003 2.190 2.190 2.190 2.190 100 -0.01(-0.45%)
Jan 30, 2003 2.200 2.200 2.200 2.200 1,700 -0.01(-0.45%)
Jan 29, 2003 2.210 2.210 2.210 2.210 400 -0.04(-1.78%)
Jan 24, 2003 2.250 2.250 2.250 2.250 100 +0.09(+4.17%)
Jan 23, 2003 2.160 2.160 2.160 2.160 400 +0.01(+0.47%)
Jan 22, 2003 2.200 2.200 2.150 2.150 5,000 -0.15(-6.52%)
Jan 21, 2003 2.300 2.300 2.300 2.300 700 +0.09(+4.07%)
Jan 17, 2003 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Jan 16, 2003 2.210 2.210 2.210 2.210 2,400 +0.00(+0.00%)
Jan 15, 2003 2.210 2.210 2.210 2.210 300 +0.00(+0.00%)
Jan 14, 2003 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Jan 13, 2003 2.210 2.210 2.210 2.210 1,000 -0.09(-3.91%)
Jan 10, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 09, 2003 2.290 2.300 2.290 2.300 1,500 +0.10(+4.55%)
Jan 08, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 07, 2003 2.200 2.200 2.200 2.200 4,000 +0.05(+2.33%)
Jan 03, 2003 2.180 2.180 2.150 2.150 3,800 -0.09(-4.02%)
Jan 02, 2003 2.140 2.240 2.140 2.240 1,500 +0.00(+0.00%)
Dec 31, 2002 2.240 2.240 2.240 2.240 2,500 +0.10(+4.67%)
Dec 30, 2002 2.110 2.220 2.110 2.140 3,200 +0.03(+1.42%)
Dec 27, 2002 2.110 2.110 2.100 2.110 1,000 +0.00(+0.00%)
Dec 26, 2002 2.150 2.150 2.110 2.110 1,300 -0.09(-4.09%)
Dec 24, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 23, 2002 2.200 2.200 2.200 2.200 1,000 +0.10(+4.76%)
Dec 20, 2002 2.100 2.100 2.100 2.100 700 -0.10(-4.55%)
Dec 19, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 18, 2002 2.120 2.200 2.120 2.200 400 -0.04(-1.79%)
Dec 17, 2002 2.240 2.240 2.240 2.240 100 +0.09(+4.19%)
Dec 16, 2002 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 13, 2002 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 12, 2002 2.150 2.150 2.150 2.150 1,500 +0.00(+0.00%)
Dec 11, 2002 2.200 2.200 2.050 2.150 3,500 +0.05(+2.38%)
Dec 10, 2002 2.150 2.150 2.100 2.100 1,500 -0.14(-6.25%)
Dec 09, 2002 2.240 2.240 2.240 2.240 600 +0.03(+1.36%)
Dec 06, 2002 2.300 2.300 2.210 2.210 4,400 -0.04(-1.78%)
Dec 05, 2002 2.150 2.300 2.150 2.250 11,600 +0.10(+4.65%)
Dec 04, 2002 1.990 2.200 1.990 2.150 20,500 +0.15(+7.50%)
Dec 03, 2002 2.000 2.090 2.000 2.000 6,500 +0.00(+0.00%)
Dec 02, 2002 2.110 2.110 2.000 2.000 5,200 -0.20(-9.09%)
Nov 29, 2002 2.000 2.200 2.000 2.200 7,600 +0.25(+12.82%)
Nov 27, 2002 1.950 1.950 1.950 1.950 100 -0.04(-2.01%)
Nov 26, 2002 1.900 1.990 1.900 1.990 4,000 +0.00(+0.00%)
Nov 25, 2002 1.990 1.990 1.990 1.990 1,400 +0.04(+2.05%)
Nov 22, 2002 1.900 1.980 1.900 1.950 2,900 +0.05(+2.63%)
Nov 21, 2002 1.700 1.900 1.670 1.900 15,500 +0.25(+15.15%)
Nov 20, 2002 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Nov 19, 2002 1.660 1.660 1.650 1.650 3,200 -0.02(-1.20%)
Nov 18, 2002 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Nov 15, 2002 1.670 1.670 1.670 1.670 1,000 -0.03(-1.76%)
Nov 14, 2002 1.950 1.950 1.700 1.700 10,500 -0.20(-10.53%)
Nov 13, 2002 1.900 1.900 1.900 1.900 1,000 +0.10(+5.56%)
Nov 12, 2002 1.600 1.900 1.600 1.800 14,200 +0.22(+13.92%)
Nov 11, 2002 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Nov 08, 2002 1.550 1.580 1.550 1.580 5,500 -0.02(-1.25%)
Nov 07, 2002 1.680 1.680 1.600 1.600 2,700 +0.00(+0.00%)
Nov 06, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 05, 2002 1.650 1.650 1.600 1.600 17,000 -0.09(-5.33%)
Nov 04, 2002 1.550 1.690 1.550 1.690 11,200 +0.14(+9.03%)
Nov 01, 2002 1.550 1.550 1.550 1.550 7,000 -0.01(-0.64%)
Oct 31, 2002 1.550 1.560 1.550 1.560 280,000 -0.01(-0.64%)
Oct 30, 2002 1.630 1.630 1.570 1.570 5,100 -0.05(-3.09%)
Oct 29, 2002 1.620 1.620 1.620 1.620 700 -0.01(-0.61%)
Oct 28, 2002 1.600 1.650 1.600 1.630 35,300 +0.02(+1.24%)
Oct 25, 2002 1.610 1.610 1.610 1.610 100 +0.00(+0.00%)
Oct 24, 2002 1.600 1.650 1.590 1.610 25,600 -0.04(-2.42%)
Oct 23, 2002 1.600 1.650 1.600 1.650 5,000 +0.10(+6.45%)
Oct 22, 2002 1.550 1.550 1.510 1.550 13,400 -0.01(-0.64%)
Oct 21, 2002 1.550 1.560 1.550 1.560 9,800 +0.00(+0.00%)
Oct 18, 2002 1.560 1.560 1.560 1.560 2,000 -0.04(-2.50%)
Oct 17, 2002 1.600 1.600 1.580 1.600 14,400 +0.00(+0.00%)
Oct 16, 2002 1.600 1.600 1.600 1.600 3,600 -0.01(-0.62%)
Oct 15, 2002 1.610 1.610 1.610 1.610 9,100 +0.01(+0.63%)
Oct 14, 2002 1.610 1.610 1.600 1.600 10,700 -0.01(-0.62%)
Oct 11, 2002 1.610 1.610 1.610 1.610 4,900 +0.00(+0.00%)
Oct 10, 2002 1.610 1.610 1.610 1.610 5,000 -0.09(-5.29%)
Oct 09, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 08, 2002 1.700 1.700 1.650 1.700 5,500 +0.00(+0.00%)
Oct 07, 2002 1.650 1.700 1.650 1.700 200 -0.03(-1.73%)
Oct 04, 2002 1.730 1.730 1.730 1.730 600 +0.03(+1.76%)
Oct 03, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 02, 2002 1.710 1.710 1.700 1.700 490,000 +0.00(+0.00%)
Oct 01, 2002 1.700 1.700 1.700 1.700 200 +0.00(+0.00%)
Sep 30, 2002 1.720 1.720 1.700 1.700 3,700 -0.17(-9.09%)
Sep 27, 2002 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Sep 26, 2002 1.870 1.870 1.870 1.870 600 +0.00(+0.00%)
Sep 25, 2002 1.870 1.870 1.870 1.870 1,300 +0.07(+3.89%)
Sep 24, 2002 1.900 1.900 1.800 1.800 1,300 -0.10(-5.26%)
Sep 23, 2002 1.900 1.900 1.900 1.900 2,600 +0.00(+0.00%)
Sep 20, 2002 1.900 1.900 1.900 1.900 4,000 -0.01(-0.52%)
Sep 19, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Sep 18, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Sep 17, 2002 1.950 1.950 1.910 1.910 5,000 -0.03(-1.55%)
Sep 16, 2002 1.930 1.940 1.930 1.940 1,000 -0.02(-1.02%)
Sep 13, 2002 1.960 1.960 1.960 1.960 300 +0.01(+0.51%)
Sep 12, 2002 1.990 1.990 1.950 1.950 16,500 -0.05(-2.50%)
Sep 11, 2002 2.000 2.000 1.990 2.000 15,300 +0.03(+1.52%)
Sep 10, 2002 1.990 1.990 1.970 1.970 9,700 -0.02(-1.01%)
Sep 09, 2002 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Sep 06, 2002 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Sep 05, 2002 1.970 1.990 1.970 1.990 330,000 -0.01(-0.50%)
Sep 04, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 03, 2002 2.000 2.000 2.000 2.000 5,000 -0.01(-0.50%)
Aug 30, 2002 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 29, 2002 2.010 2.010 2.000 2.010 1,200 +0.00(+0.00%)
Aug 28, 2002 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 27, 2002 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 26, 2002 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 23, 2002 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 22, 2002 2.010 2.010 2.010 2.010 100 +0.01(+0.50%)
Aug 21, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 20, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 16, 2002 1.980 2.000 1.980 2.000 1,600 +0.03(+1.52%)
Aug 15, 2002 1.970 1.970 1.970 1.970 100,000 +0.00(+0.00%)
Aug 14, 2002 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Aug 13, 2002 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Aug 12, 2002 1.970 1.970 1.970 1.970 0 -0.04(-1.99%)
Aug 07, 2002 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 06, 2002 1.980 2.140 1.980 2.010 5,200 +0.10(+5.24%)
Aug 05, 2002 1.900 1.980 1.900 1.910 10,700 -0.04(-2.05%)
Aug 02, 2002 1.950 1.950 1.950 1.950 3,000 +0.05(+2.63%)
Aug 01, 2002 1.950 1.950 1.900 1.900 500 -0.06(-3.06%)
Jul 31, 2002 2.050 2.050 1.900 1.960 6,800 -0.14(-6.67%)
Jul 30, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 29, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 26, 2002 2.250 2.250 2.100 2.100 7,500 -0.15(-6.67%)
Jul 25, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 24, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 23, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 22, 2002 2.310 2.310 2.250 2.250 2,400 -0.10(-4.26%)
Jul 19, 2002 2.150 2.250 2.150 2.350 4,000 +0.00(+0.00%)
Jul 17, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jul 12, 2002 2.350 2.350 2.350 2.350 600 +0.00(+0.00%)
Jul 11, 2002 2.350 2.360 2.350 2.350 4,100 -0.05(-2.08%)
Jul 10, 2002 2.600 2.600 2.400 2.400 11,000 -0.21(-8.05%)
Jul 09, 2002 2.610 2.610 2.610 2.610 100 -0.04(-1.51%)
Jul 08, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 05, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 04, 2002 2.650 2.650 2.650 2.650 5,200 +0.00(+0.00%)
Jul 03, 2002 2.650 2.650 2.650 2.650 5,200 +0.00(+0.00%)
Jul 02, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 01, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 28, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 27, 2002 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Jun 26, 2002 2.650 2.650 2.650 2.650 5,000 -0.01(-0.38%)
Jun 25, 2002 2.660 2.660 2.660 2.660 0 -0.04(-1.48%)
Jun 21, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 20, 2002 2.750 2.750 2.700 2.700 5,300 -0.05(-1.82%)
Jun 19, 2002 2.700 2.850 2.700 2.750 7,100 +0.00(+0.00%)
Jun 18, 2002 2.800 2.850 2.750 2.750 6,000 -0.20(-6.78%)
Jun 17, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 14, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 12, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 11, 2002 2.850 2.950 2.850 2.950 2,000 +0.00(+0.00%)
Jun 10, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 07, 2002 2.950 2.950 2.950 2.950 200 +0.00(+0.00%)
Jun 06, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 05, 2002 2.950 2.950 2.950 2.950 2,000 -0.05(-1.67%)
May 31, 2002 3.000 3.000 3.000 3.000 0 -0.05(-1.64%)
May 28, 2002 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 27, 2002 3.050 3.050 3.050 3.050 600 +0.00(+0.00%)
May 24, 2002 3.050 3.050 3.050 3.050 600 +0.05(+1.67%)
May 23, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 22, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 21, 2002 3.000 3.000 3.000 3.000 100 -0.06(-1.96%)
May 20, 2002 3.060 3.060 3.060 3.060 800 +0.00(+0.00%)
May 17, 2002 3.060 3.060 3.060 3.060 2,000 +0.00(+0.00%)
May 16, 2002 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
May 15, 2002 3.150 3.150 3.060 3.060 1,700 +0.01(+0.33%)
May 14, 2002 3.010 3.050 3.010 3.050 5,600 +0.13(+4.45%)
May 13, 2002 3.000 3.000 2.920 2.920 300,000 -0.03(-1.02%)
May 10, 2002 2.950 2.950 2.950 2.950 1,000 -0.04(-1.34%)
May 09, 2002 2.990 2.990 2.990 2.990 2,000 +0.02(+0.67%)
May 08, 2002 2.850 2.970 2.820 2.970 5,800 +0.02(+0.68%)
May 07, 2002 2.800 2.950 2.800 2.950 6,400 +0.10(+3.51%)
May 06, 2002 2.830 2.850 2.830 2.850 3,800 +0.03(+1.06%)
May 03, 2002 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
May 02, 2002 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
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.