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

Trio-Tech International (NY: TRT )

6.750 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 29, 2013 2.090 2.040 2.040 2.040 600 +0.01(+0.49%)
Apr 26, 2013 1.790 2.040 1.790 2.030 1,450 +0.23(+12.77%)
Apr 25, 2013 1.840 1.900 1.800 1.800 1,900 -0.04(-2.17%)
Apr 24, 2013 1.840 1.840 1.840 1.840 100 +0.04(+2.22%)
Apr 23, 2013 1.750 1.850 1.750 1.800 1,500 -0.15(-7.69%)
Apr 22, 2013 1.840 1.950 1.840 1.950 500 +0.11(+5.98%)
Apr 19, 2013 1.840 1.840 1.840 1.840 100 -0.15(-7.54%)
Apr 17, 2013 1.990 1.990 1.990 1.990 200 -0.04(-1.97%)
Apr 16, 2013 2.030 2.030 2.030 2.030 100 +0.13(+6.84%)
Apr 15, 2013 1.990 1.990 1.900 1.900 400 -0.09(-4.52%)
Apr 11, 2013 2.000 1.990 1.990 1.990 500 +0.03(+1.53%)
Apr 10, 2013 1.950 2.000 1.950 1.960 1,300 -0.04(-2.00%)
Apr 09, 2013 1.990 2.000 1.990 2.000 1,100 -0.02(-0.99%)
Apr 08, 2013 1.940 2.020 1.810 2.020 2,998 +0.01(+0.50%)
Apr 04, 2013 2.090 2.010 2.010 2.010 8,500 -0.10(-4.74%)
Apr 03, 2013 2.110 2.110 2.110 2.110 200 -0.09(-4.09%)
Apr 02, 2013 2.250 2.251 2.200 2.200 500 -0.01(-0.45%)
Apr 01, 2013 2.015 2.250 2.015 2.210 11,389 +0.14(+6.76%)
Mar 26, 2013 1.920 2.070 2.070 2.070 8,400 -0.17(-7.51%)
Mar 25, 2013 2.080 2.270 2.080 2.238 3,789 +0.26(+13.03%)
Mar 22, 2013 2.130 2.220 1.980 1.980 1,000 -0.17(-7.91%)
Mar 21, 2013 2.120 2.180 2.120 2.150 800 -0.08(-3.59%)
Mar 20, 2013 2.180 2.230 2.120 2.230 2,200 +0.15(+7.16%)
Mar 19, 2013 2.030 2.081 1.960 2.081 600 +0.01(+0.53%)
Mar 18, 2013 2.170 2.170 2.020 2.070 500 +0.02(+0.98%)
Mar 15, 2013 1.960 2.050 1.960 2.050 900 +0.02(+1.06%)
Mar 14, 2013 2.010 2.029 1.970 2.029 7,116 -0.09(-4.32%)
Mar 13, 2013 2.240 2.310 1.910 2.120 7,008 -0.24(-10.16%)
Mar 12, 2013 2.380 2.390 2.360 2.360 800 +0.01(+0.42%)
Mar 11, 2013 2.360 2.360 2.330 2.350 3,200 +0.02(+0.86%)
Mar 08, 2013 2.310 2.400 2.310 2.330 1,350 -0.07(-2.92%)
Mar 07, 2013 2.379 2.400 2.250 2.400 1,200 +0.02(+0.84%)
Mar 05, 2013 2.320 2.380 2.380 2.380 1,600 +0.03(+1.28%)
Mar 04, 2013 2.380 2.400 2.300 2.350 5,318 +0.05(+2.17%)
Mar 01, 2013 2.400 2.400 2.300 2.300 7,740 -0.01(-0.42%)
Feb 28, 2013 2.004 2.370 2.004 2.310 8,030 +0.16(+7.43%)
Feb 27, 2013 2.210 2.310 2.120 2.150 2,995 -0.00(-0.09%)
Feb 26, 2013 2.170 2.200 1.990 2.152 16,200 +0.12(+6.01%)
Feb 25, 2013 2.190 2.200 2.030 2.030 6,475 -0.05(-2.46%)
Feb 22, 2013 1.830 2.100 1.810 2.081 27,522 +0.27(+15.04%)
Feb 21, 2013 1.780 1.810 1.650 1.809 15,585 +0.03(+1.63%)
Feb 20, 2013 1.857 1.860 1.780 1.780 4,258 -0.02(-0.93%)
Feb 19, 2013 1.850 1.860 1.770 1.797 8,632 -0.20(-10.16%)
Feb 15, 2013 2.000 2.000 1.890 2.000 1,512 +0.10(+5.26%)
Feb 14, 2013 1.840 1.980 1.700 1.900 40,920 -0.09(-4.53%)
Feb 13, 2013 2.100 2.100 1.990 1.990 4,650 -0.08(-3.72%)
Feb 12, 2013 2.007 2.110 1.960 2.067 10,550 +0.22(+11.72%)
Feb 11, 2013 2.159 2.160 1.850 1.850 11,229 -0.33(-15.14%)
Feb 08, 2013 2.380 2.380 2.090 2.180 19,827 -0.18(-7.50%)
Feb 07, 2013 2.390 2.390 2.274 2.357 8,495 +0.09(+3.82%)
Feb 06, 2013 2.270 2.400 2.260 2.270 10,153 +0.26(+12.94%)
Feb 04, 2013 2.200 2.200 1.920 2.010 9,484 -0.24(-10.67%)
Feb 01, 2013 2.120 2.300 2.110 2.250 21,876 +0.20(+9.75%)
Jan 31, 2013 1.950 2.073 1.918 2.050 16,328 +0.05(+2.51%)
Jan 30, 2013 1.890 2.000 1.710 2.000 28,039 +0.20(+11.11%)
Jan 29, 2013 1.740 1.800 1.700 1.800 6,400 +0.00(+0.00%)
Jan 28, 2013 1.900 1.900 1.800 1.800 4,126 -0.14(-7.22%)
Jan 25, 2013 1.920 1.970 1.720 1.940 14,912 +0.13(+7.18%)
Jan 24, 2013 1.760 1.873 1.760 1.810 4,596 +0.06(+3.43%)
Jan 23, 2013 1.770 1.770 1.650 1.750 16,800 +0.01(+0.57%)
Jan 22, 2013 1.690 1.740 1.665 1.740 4,558 +0.05(+2.96%)
Jan 18, 2013 1.670 1.690 1.670 1.690 500 +0.04(+2.42%)
Jan 17, 2013 1.690 1.730 1.650 1.650 2,488 +0.05(+3.14%)
Jan 16, 2013 1.550 1.600 1.550 1.600 682 -0.00(-0.16%)
Jan 15, 2013 1.760 1.760 1.602 1.602 1,930 -0.09(-5.18%)
Jan 12, 2013 1.690 1.690 1.690 0 +0.00(+0.00%)
Jan 11, 2013 1.730 1.730 1.690 1.690 1,400 +0.02(+1.20%)
Jan 10, 2013 1.710 1.710 1.660 1.670 1,067 -0.09(-5.11%)
Jan 09, 2013 1.710 1.760 1.658 1.760 1,400 +0.09(+5.39%)
Jan 08, 2013 1.750 1.750 1.560 1.670 2,074 +0.02(+1.21%)
Jan 07, 2013 1.630 1.650 1.630 1.650 300 +0.05(+3.12%)
Jan 04, 2013 1.620 1.710 1.600 1.600 1,200 -0.01(-0.61%)
Jan 03, 2013 1.520 1.700 1.500 1.610 15,880 +0.08(+5.22%)
Jan 02, 2013 1.550 1.560 1.500 1.530 6,725 +0.01(+0.66%)
Dec 31, 2012 1.550 1.600 1.510 1.520 16,892 -0.03(-1.94%)
Dec 28, 2012 1.570 1.570 1.550 1.550 5,151 -0.01(-0.64%)
Dec 27, 2012 1.630 1.630 1.560 1.560 41,320 -0.09(-5.45%)
Dec 26, 2012 1.720 1.730 1.560 1.650 4,393 -0.09(-5.17%)
Dec 21, 2012 1.770 1.740 1.740 1.740 2,600 +0.04(+2.35%)
Dec 20, 2012 1.650 1.730 1.650 1.700 5,321 -0.01(-0.65%)
Dec 19, 2012 1.670 1.711 1.630 1.711 800 +0.06(+3.70%)
Dec 18, 2012 1.700 1.710 1.630 1.650 400 -0.05(-2.94%)
Dec 17, 2012 1.620 1.780 1.620 1.700 4,888 +0.07(+4.29%)
Dec 14, 2012 1.650 1.710 1.620 1.630 3,083 -0.06(-3.55%)
Dec 13, 2012 1.700 1.780 1.680 1.690 3,050 +0.00(+0.03%)
Dec 12, 2012 1.690 1.690 1.620 1.690 5,813 -0.05(-2.90%)
Dec 11, 2012 1.710 1.740 1.680 1.740 1,600 +0.12(+7.41%)
Dec 10, 2012 1.690 1.710 1.620 1.620 6,300 -0.09(-5.26%)
Dec 07, 2012 1.710 1.710 1.700 1.710 400 -0.08(-4.47%)
Dec 06, 2012 1.710 1.920 1.635 1.790 13,427 +0.16(+10.04%)
Dec 05, 2012 1.630 1.640 1.627 1.627 1,523 +0.06(+3.61%)
Dec 04, 2012 1.610 1.610 1.550 1.570 7,904 -0.09(-5.42%)
Nov 30, 2012 1.590 1.660 1.590 1.660 600 +0.05(+3.07%)
Nov 29, 2012 1.685 1.685 1.600 1.611 5,100 +0.05(+3.24%)
Nov 28, 2012 1.650 1.650 1.560 1.560 300 -0.03(-1.89%)
Nov 27, 2012 1.740 1.740 1.550 1.590 8,166 -0.12(-7.02%)
Nov 26, 2012 1.730 1.760 1.710 1.710 2,225 +0.02(+1.19%)
Nov 23, 2012 1.780 1.780 1.690 1.690 3,890 +0.09(+5.62%)
Nov 21, 2012 1.700 1.700 1.529 1.600 11,053 +0.00(+0.00%)
Nov 20, 2012 1.650 1.950 1.460 1.600 47,970 -0.07(-4.19%)
Nov 19, 2012 1.290 1.730 1.290 1.670 45,820 +0.31(+22.80%)
Nov 16, 2012 1.360 1.360 1.360 1.360 100 -0.04(-2.86%)
Nov 15, 2012 1.490 1.490 1.400 1.400 600 +0.05(+3.70%)
Nov 13, 2012 1.360 1.350 1.350 1.350 600 +0.00(+0.00%)
Nov 12, 2012 1.444 1.444 1.350 1.350 5,074 -0.04(-2.88%)
Nov 09, 2012 1.390 1.390 1.390 1.390 1,400 -0.06(-4.14%)
Nov 08, 2012 1.570 1.570 1.450 1.450 700 -0.06(-4.23%)
Nov 07, 2012 1.500 1.528 1.470 1.514 1,214 -0.07(-4.18%)
Nov 06, 2012 1.550 1.580 1.530 1.580 900 -0.07(-4.11%)
Nov 05, 2012 1.730 1.776 1.190 1.648 6,240 -0.24(-12.81%)
Nov 02, 2012 1.890 1.890 1.890 1.890 100 -0.01(-0.32%)
Nov 01, 2012 1.890 1.920 1.890 1.896 1,820 +0.13(+7.12%)
Oct 31, 2012 1.720 1.790 1.720 1.770 7,300 +0.12(+7.06%)
Oct 26, 2012 1.650 1.653 1.653 1.653 200 +0.05(+3.33%)
Oct 25, 2012 1.749 1.750 1.600 1.600 505 -0.17(-9.60%)
Oct 24, 2012 1.990 2.060 1.760 1.770 5,924 -0.04(-2.21%)
Oct 23, 2012 1.730 1.900 1.510 1.810 11,165 +0.27(+17.53%)
Oct 19, 2012 1.546 1.546 1.540 1.540 200 +0.02(+1.32%)
Oct 18, 2012 1.550 1.590 1.500 1.520 17,927 -0.03(-1.94%)
Oct 17, 2012 1.712 1.840 1.550 1.550 4,829 -0.08(-4.91%)
Oct 16, 2012 1.500 1.670 1.500 1.630 32,952 +0.21(+14.79%)
Oct 15, 2012 1.435 1.480 1.410 1.420 12,871 +0.01(+0.96%)
Oct 12, 2012 1.480 1.480 1.350 1.407 1,000 -0.07(-4.97%)
Oct 11, 2012 1.533 1.533 1.480 1.480 959 +0.00(+0.00%)
Oct 10, 2012 1.660 1.940 1.470 1.480 30,457 -0.17(-10.30%)
Oct 09, 2012 1.400 1.770 1.400 1.650 110,135 +0.29(+21.02%)
Oct 08, 2012 1.350 1.363 1.310 1.363 1,800 -0.09(-5.97%)
Oct 04, 2012 1.450 1.450 1.450 1.450 0 +0.06(+4.27%)
Oct 03, 2012 1.391 1.391 1.391 1.391 115 -0.00(-0.05%)
Oct 02, 2012 1.400 1.400 1.380 1.391 2,603 +0.04(+3.06%)
Oct 01, 2012 1.420 1.452 1.350 1.350 1,800 -0.07(-4.94%)
Sep 26, 2012 1.420 1.420 1.420 1.420 500 -0.02(-1.38%)
Sep 25, 2012 1.520 1.600 1.400 1.440 3,000 -0.06(-4.00%)
Sep 24, 2012 1.630 1.655 1.317 1.500 11,299 -0.10(-6.25%)
Sep 21, 2012 1.930 1.930 1.600 1.600 8,226 -0.25(-13.51%)
Sep 20, 2012 1.990 1.990 1.690 1.850 10,252 -0.08(-4.15%)
Sep 19, 2012 1.650 2.180 1.650 1.930 43,658 +0.28(+16.97%)
Sep 18, 2012 1.630 1.683 1.590 1.650 2,200 -0.07(-4.07%)
Sep 17, 2012 1.530 1.720 1.130 1.720 4,350 +0.19(+12.54%)
Sep 14, 2012 1.300 1.560 1.300 1.528 29,037 +0.23(+17.56%)
Sep 13, 2012 1.210 1.320 1.210 1.300 3,300 +0.00(+0.00%)
Sep 10, 2012 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Sep 07, 2012 1.400 1.400 1.300 1.300 8,605 -0.05(-3.70%)
Sep 04, 2012 1.310 1.350 1.350 1.350 400 +0.00(+0.00%)
Aug 30, 2012 1.350 1.350 1.350 1.350 0 -0.02(-1.46%)
Aug 28, 2012 1.350 1.370 1.370 1.370 2,200 -0.05(-3.52%)
Aug 23, 2012 1.370 1.420 1.420 1.420 3,200 +0.07(+5.19%)
Aug 16, 2012 1.350 1.350 1.350 1.350 300 +0.00(+0.00%)
Aug 15, 2012 1.350 1.370 1.240 1.350 1,600 +0.00(+0.00%)
Aug 11, 2012 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 10, 2012 1.361 1.361 1.350 1.350 816 -0.03(-2.17%)
Aug 09, 2012 1.380 1.380 1.380 1.380 100 -0.02(-1.43%)
Aug 08, 2012 1.480 1.500 1.400 1.400 1,800 -0.05(-3.45%)
Aug 07, 2012 1.450 1.450 1.450 1.450 3,000 +0.03(+2.11%)
Aug 06, 2012 1.420 1.420 1.420 1.420 1,500 +0.00(+0.00%)
Aug 03, 2012 1.420 1.420 1.420 1.420 1,000 +0.00(+0.00%)
Jul 27, 2012 1.420 1.420 1.420 1.420 1,500 -0.03(-2.07%)
Jul 26, 2012 1.430 1.450 1.420 1.450 3,840 +0.02(+1.39%)
Jul 20, 2012 1.430 1.430 1.430 1.430 500 +0.00(+0.00%)
Jul 16, 2012 1.550 1.430 1.430 1.430 400 -0.11(-7.08%)
Jul 13, 2012 1.520 1.539 1.440 1.539 1,975 -0.01(-0.71%)
Jul 11, 2012 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Jul 10, 2012 1.550 1.550 1.550 1.550 100 +0.05(+3.33%)
Jul 09, 2012 1.500 1.500 1.490 1.500 2,882 +0.00(+0.00%)
Jul 02, 2012 1.500 1.500 1.500 1.500 500 -0.08(-5.06%)
Jun 29, 2012 1.560 1.580 1.560 1.580 400 +0.11(+7.48%)
Jun 27, 2012 1.470 1.470 1.470 1.470 200 +0.07(+5.00%)
Jun 21, 2012 1.400 1.400 1.400 1.400 700 +0.00(+0.00%)
Jun 20, 2012 1.510 1.510 1.400 1.400 500 -0.05(-3.45%)
Jun 13, 2012 1.450 1.450 1.450 1.450 0 -0.06(-3.97%)
Jun 11, 2012 1.560 1.510 1.510 1.510 300 +0.00(+0.00%)
Jun 08, 2012 1.510 1.510 1.510 1.510 100 -0.01(-0.66%)
Jun 07, 2012 1.500 1.520 1.500 1.520 2,400 +0.12(+8.57%)
Jun 04, 2012 1.480 1.400 1.400 1.400 600 -0.12(-7.89%)
Jun 01, 2012 1.590 1.590 1.470 1.520 900 -0.03(-1.94%)
May 31, 2012 1.550 1.550 1.550 1.550 700 +0.00(+0.00%)
May 30, 2012 1.550 1.550 1.550 1.550 200 +0.03(+1.97%)
May 24, 2012 1.570 1.520 1.520 1.520 800 -0.04(-2.56%)
May 23, 2012 1.670 1.670 1.560 1.560 200 -0.14(-8.19%)
May 22, 2012 1.340 1.699 1.340 1.699 1,000 -0.05(-2.90%)
May 21, 2012 1.600 1.750 1.490 1.750 5,742 +0.05(+2.94%)
May 18, 2012 1.633 1.700 1.633 1.700 450 +0.00(+0.00%)
May 17, 2012 1.730 1.730 1.700 1.700 1,520 -0.04(-2.02%)
May 16, 2012 1.870 1.880 1.735 1.735 5,950 -0.16(-8.68%)
May 15, 2012 1.800 1.900 1.800 1.900 1,680 +0.00(+0.00%)
May 14, 2012 1.790 1.920 1.790 1.900 4,300 +0.00(+0.00%)
May 10, 2012 1.920 1.900 1.900 1.900 3,000 -0.03(-1.55%)
May 09, 2012 1.980 1.980 1.930 1.930 200 -0.05(-2.31%)
May 08, 2012 1.850 2.030 1.850 1.976 2,200 -0.08(-3.82%)
May 07, 2012 2.030 2.054 2.020 2.054 1,253 -0.13(-5.78%)
May 03, 2012 2.130 2.180 2.180 2.180 600 -0.06(-2.68%)
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.