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

Trio-Tech International (NY: TRT )

6.650 -0.100 (-1.48%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 23, 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, 2015 2.800 2.920 2.770 2.810 18,566 +0.02(+0.72%)
Apr 29, 2015 2.800 2.830 2.740 2.790 19,416 -0.04(-1.41%)
Apr 28, 2015 2.880 2.890 2.640 2.830 89,392 -0.05(-1.74%)
Apr 27, 2015 2.840 2.980 2.800 2.880 19,310 +0.06(+2.13%)
Apr 24, 2015 3.070 3.470 2.810 2.820 180,697 -0.18(-6.00%)
Apr 23, 2015 2.720 3.040 2.630 3.000 77,887 +0.35(+13.21%)
Apr 22, 2015 2.770 2.809 2.600 2.650 72,787 -0.12(-4.33%)
Apr 21, 2015 2.930 2.940 2.750 2.770 19,205 -0.28(-9.18%)
Apr 20, 2015 2.970 3.050 2.970 3.050 3,374 +0.02(+0.67%)
Apr 17, 2015 2.967 3.110 2.950 3.030 11,257 -0.11(-3.52%)
Apr 16, 2015 3.140 3.140 3.020 3.140 2,640 +0.11(+3.70%)
Apr 15, 2015 2.900 3.080 2.900 3.028 20,607 +0.02(+0.71%)
Apr 14, 2015 3.210 3.250 2.890 3.007 44,416 -0.14(-4.55%)
Apr 13, 2015 2.810 3.180 2.750 3.150 63,023 +0.34(+12.10%)
Apr 10, 2015 2.750 2.810 2.720 2.810 43,722 +0.09(+3.31%)
Apr 09, 2015 2.720 2.720 2.720 2.720 300 -0.03(-1.09%)
Apr 08, 2015 2.720 2.750 2.720 2.750 3,649 +0.00(+0.00%)
Apr 07, 2015 2.730 2.750 2.720 2.750 742 +0.04(+1.48%)
Apr 06, 2015 2.710 2.730 2.710 2.710 1,904 +0.00(+0.00%)
Apr 02, 2015 2.720 2.710 2.710 2.710 4,300 -0.04(-1.45%)
Apr 01, 2015 2.730 2.750 2.710 2.750 8,700 +0.04(+1.48%)
Mar 31, 2015 2.890 2.893 2.700 2.710 15,387 -0.18(-6.23%)
Mar 30, 2015 2.890 2.890 2.890 2.890 1,216 -0.01(-0.34%)
Mar 27, 2015 2.890 2.900 2.890 2.900 493 +0.02(+0.69%)
Mar 26, 2015 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Mar 25, 2015 2.805 2.880 2.790 2.880 701 -0.02(-0.69%)
Mar 24, 2015 2.750 2.900 2.720 2.900 14,357 +0.00(+0.00%)
Mar 23, 2015 2.700 2.900 2.700 2.900 9,455 +0.00(+0.00%)
Mar 20, 2015 2.900 2.900 2.900 2.900 246 -0.05(-1.69%)
Mar 19, 2015 2.950 2.950 2.790 2.950 2,930 +0.10(+3.51%)
Mar 18, 2015 2.750 2.850 2.750 2.850 1,427 +0.00(+0.00%)
Mar 17, 2015 2.740 2.850 2.720 2.850 2,494 +0.02(+0.71%)
Mar 16, 2015 2.830 2.830 2.830 2.830 130 -0.02(-0.70%)
Mar 13, 2015 2.850 2.850 2.850 2.850 100 +0.03(+1.06%)
Mar 12, 2015 2.850 2.850 2.820 2.820 214 +0.07(+2.55%)
Mar 11, 2015 2.721 2.840 2.720 2.750 1,114 +0.00(+0.00%)
Mar 10, 2015 2.850 2.850 2.710 2.750 4,943 -0.10(-3.51%)
Mar 09, 2015 2.750 2.850 2.720 2.850 1,343 +0.13(+4.78%)
Mar 05, 2015 2.750 2.750 2.710 2.720 1 +0.01(+0.37%)
Mar 04, 2015 2.800 2.817 2.700 2.710 10,450 -0.11(-3.80%)
Mar 03, 2015 2.830 2.830 2.760 2.817 6,936 -0.03(-1.16%)
Mar 02, 2015 2.990 3.000 2.810 2.850 3,088 +0.00(+0.00%)
Feb 27, 2015 2.850 2.910 2.840 2.850 4,458 +0.09(+3.26%)
Feb 26, 2015 2.880 2.930 2.760 2.760 3,052 -0.06(-2.13%)
Feb 25, 2015 2.900 2.940 2.820 2.820 3,777 -0.16(-5.37%)
Feb 24, 2015 2.900 2.980 2.900 2.980 5,406 -0.02(-0.67%)
Feb 23, 2015 2.800 3.000 2.800 3.000 3,058 +0.04(+1.35%)
Feb 19, 2015 2.800 2.960 2.770 2.960 210 +0.15(+5.34%)
Feb 18, 2015 2.880 2.880 2.800 2.810 11,364 -0.06(-2.09%)
Feb 17, 2015 2.820 2.900 2.750 2.870 8,554 +0.02(+0.70%)
Feb 13, 2015 2.910 2.850 2.850 2.850 200 +0.00(+0.00%)
Feb 12, 2015 2.900 2.950 2.850 2.850 2,200 -0.09(-3.06%)
Feb 11, 2015 2.900 2.970 2.820 2.940 1,593 +0.03(+1.03%)
Feb 10, 2015 2.900 2.950 2.800 2.910 1,184 +0.00(+0.00%)
Feb 09, 2015 2.960 2.960 2.880 2.910 689 -0.04(-1.36%)
Feb 06, 2015 2.900 2.950 2.900 2.950 1,120 +0.00(+0.00%)
Feb 05, 2015 2.950 2.980 2.800 2.950 1,936 -0.02(-0.67%)
Feb 04, 2015 2.950 3.090 2.910 2.970 6,916 -0.03(-1.00%)
Feb 03, 2015 3.000 3.000 2.950 3.000 16,789 -0.09(-2.91%)
Feb 02, 2015 3.090 3.090 3.090 3.090 417 +0.15(+5.10%)
Jan 30, 2015 2.960 3.020 2.890 2.940 10,277 -0.11(-3.61%)
Jan 29, 2015 2.970 3.050 2.970 3.050 4,117 +0.05(+1.67%)
Jan 28, 2015 2.980 3.070 2.900 3.000 2,562 +0.08(+2.74%)
Jan 27, 2015 2.750 3.180 2.740 2.920 20,310 +0.14(+5.04%)
Jan 26, 2015 2.780 2.800 2.710 2.780 404 +0.05(+1.83%)
Jan 23, 2015 2.690 2.730 2.690 2.730 410 +0.04(+1.49%)
Jan 22, 2015 2.700 2.760 2.620 2.690 15,895 +0.07(+2.67%)
Jan 21, 2015 2.800 2.930 2.620 2.620 2,604 -0.09(-3.32%)
Jan 20, 2015 2.840 3.000 2.710 2.710 15,480 -0.15(-5.24%)
Jan 16, 2015 2.800 3.090 2.800 2.860 3,223 +0.03(+1.06%)
Jan 15, 2015 2.750 2.850 2.710 2.830 5,799 +0.08(+2.91%)
Jan 14, 2015 2.950 3.000 2.710 2.750 18,727 -0.20(-6.78%)
Jan 13, 2015 3.150 3.360 2.930 2.950 30,917 -0.20(-6.35%)
Jan 12, 2015 3.150 3.340 3.120 3.150 32,922 +0.01(+0.32%)
Jan 09, 2015 3.350 3.380 3.130 3.140 22,600 -0.10(-3.09%)
Jan 08, 2015 3.200 3.420 3.200 3.240 91,135 -0.09(-2.70%)
Jan 07, 2015 2.650 3.380 2.650 3.330 108,464 +0.69(+26.14%)
Jan 06, 2015 2.660 2.710 2.630 2.640 21,106 -0.08(-2.78%)
Jan 05, 2015 2.680 2.740 2.680 2.716 3,700 -0.02(-0.89%)
Jan 02, 2015 2.920 2.920 2.660 2.740 24,762 -0.17(-5.84%)
Dec 31, 2014 2.940 2.910 2.910 2.910 3,800 -0.03(-1.02%)
Dec 30, 2014 2.940 2.940 2.940 2.940 1,822 -0.09(-3.00%)
Dec 29, 2014 2.930 3.031 2.930 3.031 1,575 +0.10(+3.45%)
Dec 26, 2014 2.940 2.940 2.920 2.930 7,300 +0.01(+0.34%)
Dec 24, 2014 2.920 2.920 2.920 2.920 400 +0.00(+0.00%)
Dec 23, 2014 3.120 3.124 2.920 2.920 6,264 -0.06(-1.91%)
Dec 22, 2014 2.910 2.980 2.910 2.977 2,200 +0.03(+0.91%)
Dec 19, 2014 2.910 2.950 2.910 2.950 2,770 -0.02(-0.67%)
Dec 18, 2014 2.940 3.120 2.940 2.970 3,795 -0.05(-1.54%)
Dec 17, 2014 2.910 3.050 2.910 3.017 473 +0.11(+3.66%)
Dec 16, 2014 2.900 2.940 2.900 2.910 1,987 -0.04(-1.36%)
Dec 15, 2014 2.992 2.992 2.950 2.950 1,915 -0.13(-4.22%)
Dec 12, 2014 2.900 3.250 2.900 3.080 6,553 +0.08(+2.67%)
Dec 11, 2014 3.050 3.050 2.995 3.000 23,351 +0.05(+1.69%)
Dec 10, 2014 2.900 3.040 2.900 2.950 660 -0.03(-1.00%)
Dec 09, 2014 2.910 2.980 2.880 2.980 8,499 -0.01(-0.33%)
Dec 08, 2014 2.990 3.064 2.970 2.990 9,251 -0.22(-6.86%)
Dec 05, 2014 3.060 3.210 3.040 3.210 6,212 -0.01(-0.31%)
Dec 04, 2014 3.180 3.220 3.180 3.220 1,100 -0.03(-0.92%)
Dec 03, 2014 2.950 3.480 2.910 3.250 39,315 +0.31(+10.54%)
Dec 02, 2014 3.120 3.130 2.890 2.940 8,425 -0.10(-3.29%)
Dec 01, 2014 3.090 3.090 3.040 3.040 546 -0.07(-2.33%)
Nov 28, 2014 3.118 3.118 3.112 3.112 2,369 +0.06(+2.05%)
Nov 26, 2014 3.010 3.050 3.050 3.050 3,100 +0.02(+0.66%)
Nov 25, 2014 3.030 3.030 3.030 3.030 509 -0.07(-2.26%)
Nov 24, 2014 3.040 3.100 3.040 3.100 1,290 -0.04(-1.27%)
Nov 21, 2014 3.066 3.140 2.970 3.140 9,732 +0.11(+3.63%)
Nov 20, 2014 3.030 3.100 3.030 3.030 7,245 -0.02(-0.59%)
Nov 19, 2014 3.250 3.250 3.048 3.048 5,418 -0.05(-1.71%)
Nov 18, 2014 3.400 3.430 3.040 3.101 33,157 -0.42(-11.91%)
Nov 13, 2014 3.570 3.520 3.520 3.520 7,300 -0.12(-3.29%)
Nov 12, 2014 3.450 3.790 3.450 3.640 4,845 +0.21(+6.12%)
Nov 11, 2014 3.620 3.620 3.430 3.430 1,108 -0.01(-0.39%)
Nov 10, 2014 3.443 3.443 3.443 3.443 516 -0.03(-0.77%)
Nov 07, 2014 3.470 3.470 3.470 3.470 303 -0.03(-0.86%)
Nov 06, 2014 3.580 3.710 3.500 3.500 6,978 -0.12(-3.31%)
Nov 05, 2014 3.530 3.620 3.330 3.620 16,165 +0.09(+2.55%)
Nov 04, 2014 3.656 3.680 3.510 3.530 14,680 -0.21(-5.61%)
Nov 03, 2014 3.810 3.810 3.720 3.740 1,526 -0.11(-2.86%)
Oct 31, 2014 3.849 3.850 3.849 3.850 2,625 -0.01(-0.23%)
Oct 30, 2014 3.650 3.859 3.650 3.859 2,264 +0.06(+1.54%)
Oct 29, 2014 3.830 3.820 3.820 3.800 3,020 -0.02(-0.52%)
Oct 28, 2014 3.650 3.820 3.650 3.820 1,685 +0.11(+2.96%)
Oct 24, 2014 3.610 3.710 3.710 3.710 13,400 +0.05(+1.37%)
Oct 23, 2014 3.723 3.860 3.630 3.660 8,534 -0.10(-2.66%)
Oct 22, 2014 3.850 3.860 3.760 3.760 33,300 -0.05(-1.31%)
Oct 21, 2014 3.850 3.860 3.781 3.810 6,341 -0.04(-1.04%)
Oct 20, 2014 3.850 3.860 3.850 3.850 3,665 +0.00(+0.05%)
Oct 17, 2014 3.850 3.850 3.848 3.848 334 +0.03(+0.74%)
Oct 16, 2014 3.760 3.850 3.660 3.820 6,089 +0.19(+5.22%)
Oct 15, 2014 3.630 3.740 3.550 3.630 7,449 -0.11(-2.93%)
Oct 14, 2014 3.849 3.850 3.738 3.740 2,368 -0.08(-2.17%)
Oct 13, 2014 3.870 3.870 3.720 3.823 3,987 -0.05(-1.21%)
Oct 10, 2014 3.840 3.990 3.683 3.870 6,885 +0.01(+0.26%)
Oct 09, 2014 3.590 3.900 3.480 3.860 20,954 +0.31(+8.73%)
Oct 08, 2014 3.500 4.230 3.400 3.550 96,203 +0.27(+8.23%)
Oct 07, 2014 3.230 3.290 3.200 3.280 2,516 +0.01(+0.31%)
Oct 06, 2014 3.410 3.496 3.260 3.270 18,346 -0.15(-4.39%)
Oct 03, 2014 3.660 3.770 3.420 3.420 4,795 -0.04(-1.16%)
Oct 02, 2014 3.700 3.650 3.460 3.460 4,049 -0.19(-5.21%)
Oct 01, 2014 3.860 3.875 3.650 3.650 14,227 -0.22(-5.68%)
Sep 30, 2014 4.050 4.100 3.870 3.870 20,522 -0.20(-4.91%)
Sep 29, 2014 4.130 4.130 4.060 4.070 2,000 -0.13(-3.10%)
Sep 26, 2014 4.140 4.280 4.140 4.200 4,693 +0.00(+0.00%)
Sep 24, 2014 4.200 4.200 4.200 4.200 100 -0.09(-2.10%)
Sep 23, 2014 4.340 4.340 4.290 4.290 510 -0.00(-0.11%)
Sep 22, 2014 4.340 4.350 4.295 4.295 3,018 +0.03(+0.59%)
Sep 19, 2014 4.201 4.350 4.201 4.270 5,674 -0.04(-0.93%)
Sep 18, 2014 4.200 4.325 4.200 4.310 6,603 +0.01(+0.23%)
Sep 17, 2014 4.330 4.330 4.200 4.300 3,580 -0.02(-0.46%)
Sep 16, 2014 4.370 4.380 4.220 4.320 5,016 +0.06(+1.41%)
Sep 15, 2014 4.220 4.580 4.220 4.260 51,659 -0.04(-0.93%)
Sep 12, 2014 4.450 4.450 4.250 4.300 4,428 -0.18(-4.02%)
Sep 11, 2014 4.550 4.560 4.250 4.480 11,061 -0.14(-3.03%)
Sep 10, 2014 4.650 4.830 4.520 4.620 7,769 -0.30(-6.10%)
Sep 09, 2014 5.050 5.050 4.720 4.920 7,263 -0.03(-0.66%)
Sep 08, 2014 5.100 5.190 4.710 4.952 12,130 -0.05(-0.95%)
Sep 05, 2014 4.870 4.980 4.780 5.000 11,979 +0.11(+2.25%)
Sep 04, 2014 4.970 4.970 4.680 4.890 23,758 -0.10(-2.00%)
Sep 03, 2014 4.950 5.090 4.780 4.990 13,347 -0.03(-0.56%)
Sep 02, 2014 5.250 5.270 4.960 5.018 40,632 -0.27(-5.14%)
Aug 29, 2014 5.060 5.290 5.290 5.290 43,700 -0.05(-0.94%)
Aug 28, 2014 4.990 5.400 4.910 5.340 77,560 +0.40(+8.10%)
Aug 27, 2014 4.900 4.970 4.890 4.940 33,158 +0.17(+3.54%)
Aug 26, 2014 4.860 4.900 4.740 4.771 28,311 +0.09(+1.94%)
Aug 25, 2014 4.550 4.900 4.530 4.680 26,450 +0.13(+2.86%)
Aug 22, 2014 4.170 4.590 4.170 4.550 42,212 +0.48(+11.79%)
Aug 21, 2014 4.190 3.920 3.981 4.070 5,825 +0.15(+3.83%)
Aug 20, 2014 3.960 4.100 3.860 3.920 28,462 -0.03(-0.76%)
Aug 19, 2014 3.800 3.950 3.788 3.950 22,303 +0.18(+4.82%)
Aug 18, 2014 3.790 3.790 3.716 3.768 2,344 -0.01(-0.31%)
Aug 15, 2014 3.700 3.800 3.600 3.780 6,068 +0.05(+1.34%)
Aug 14, 2014 3.900 3.700 3.680 3.730 2,200 +0.03(+0.81%)
Aug 13, 2014 3.630 3.700 3.700 3.700 2,900 +0.00(+0.00%)
Aug 12, 2014 3.790 3.800 3.690 3.700 5,626 -0.06(-1.59%)
Aug 11, 2014 3.680 3.780 3.640 3.760 2,800 -0.01(-0.27%)
Aug 08, 2014 3.600 3.680 3.600 3.770 5,600 +0.17(+4.72%)
Aug 07, 2014 3.610 3.610 3.600 3.600 1,950 -0.17(-4.51%)
Aug 06, 2014 3.540 3.770 3.540 3.770 2,137 +0.28(+8.02%)
Aug 05, 2014 3.650 3.650 3.444 3.490 2,333 -0.05(-1.41%)
Aug 04, 2014 3.700 3.700 3.540 3.540 1,176 -0.14(-3.80%)
Aug 01, 2014 3.820 3.823 3.260 3.680 13,085 -0.12(-3.16%)
Jul 31, 2014 3.710 3.880 3.660 3.800 1,750 -0.13(-3.31%)
Jul 30, 2014 3.970 3.970 3.800 3.930 700 +0.04(+1.13%)
Jul 29, 2014 3.820 3.850 3.720 3.886 7,145 +0.23(+6.29%)
Jul 28, 2014 3.770 3.770 3.590 3.656 2,099 +0.16(+4.46%)
Jul 25, 2014 3.750 3.760 3.410 3.500 17,011 -0.16(-4.37%)
Jul 24, 2014 3.610 3.660 3.610 3.660 935 -0.06(-1.61%)
Jul 23, 2014 3.700 3.820 3.550 3.720 6,277 -0.02(-0.53%)
Jul 22, 2014 3.400 3.850 3.390 3.740 30,439 +0.33(+9.68%)
Jul 21, 2014 3.410 3.410 3.130 3.410 600 +0.04(+1.18%)
Jul 18, 2014 3.130 3.380 3.130 3.370 3,022 -0.15(-4.26%)
Jul 17, 2014 3.450 3.520 3.210 3.520 2,550 +0.31(+9.65%)
Jul 16, 2014 3.160 3.310 3.160 3.210 3,750 +0.01(+0.31%)
Jul 15, 2014 3.200 3.200 3.200 3.200 400 -0.11(-3.32%)
Jul 14, 2014 3.300 3.550 3.232 3.310 28,218 +0.11(+3.44%)
Jul 11, 2014 3.260 3.390 3.130 3.200 30,920 -0.17(-5.04%)
Jul 10, 2014 3.320 3.370 3.310 3.370 600 +0.07(+2.12%)
Jul 09, 2014 3.224 3.300 3.224 3.300 475 -0.07(-2.08%)
Jul 08, 2014 3.200 3.370 3.200 3.370 300 -0.02(-0.59%)
Jul 07, 2014 3.380 3.390 3.380 3.390 1,087 +0.00(+0.00%)
Jul 03, 2014 3.430 3.390 3.390 3.390 2,000 +0.07(+2.11%)
Jul 02, 2014 3.550 3.550 3.320 3.320 2,975 -0.12(-3.49%)
Jul 01, 2014 3.350 3.440 3.350 3.440 320 -0.03(-0.86%)
Jun 30, 2014 3.320 3.470 3.320 3.470 3,621 +0.15(+4.52%)
Jun 27, 2014 3.210 3.322 3.210 3.320 2,104 -0.18(-5.14%)
Jun 26, 2014 3.210 3.500 3.210 3.500 200 +0.21(+6.38%)
Jun 25, 2014 3.288 3.300 3.280 3.290 1,090 -0.08(-2.37%)
Jun 24, 2014 3.370 3.370 3.370 3.370 5 +0.00(+0.00%)
Jun 23, 2014 3.370 3.370 3.370 3.370 211 -0.07(-2.03%)
Jun 20, 2014 3.520 3.520 3.280 3.440 2,540 +0.16(+4.88%)
Jun 19, 2014 3.280 3.280 3.280 3.280 24 +0.00(+0.00%)
Jun 18, 2014 3.500 3.500 3.280 3.280 1,061 -0.16(-4.60%)
Jun 17, 2014 3.280 3.438 3.280 3.438 1,661 -0.12(-3.42%)
Jun 16, 2014 3.550 3.560 3.550 3.560 3,223 +0.01(+0.28%)
Jun 12, 2014 3.550 3.550 3.550 3.550 100 -0.01(-0.28%)
Jun 11, 2014 3.560 3.560 3.560 3.560 108 +0.00(+0.00%)
Jun 10, 2014 3.640 3.630 3.560 3.560 1,889 -0.12(-3.26%)
Jun 06, 2014 3.210 3.700 3.210 3.680 35,423 +0.49(+15.36%)
Jun 05, 2014 3.190 3.190 3.190 3.190 100 +0.08(+2.57%)
Jun 04, 2014 3.040 3.210 3.040 3.110 3,375 -0.04(-1.27%)
Jun 03, 2014 3.270 3.270 3.150 3.150 400 +0.02(+0.64%)
Jun 02, 2014 3.100 3.150 3.000 3.130 15,661 -0.06(-1.88%)
May 29, 2014 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
May 28, 2014 3.200 3.200 3.120 3.190 2,500 -0.04(-1.24%)
May 27, 2014 3.230 3.240 3.170 3.230 1,410 +0.01(+0.31%)
May 23, 2014 3.250 3.220 3.220 3.220 300 -0.06(-1.83%)
May 22, 2014 3.050 3.280 3.050 3.280 400 +0.01(+0.31%)
May 20, 2014 3.270 3.270 3.270 3.270 0 -0.01(-0.30%)
May 16, 2014 3.280 3.280 3.280 3.280 0 -0.11(-3.24%)
May 15, 2014 3.430 3.470 3.070 3.390 4,378 +0.17(+5.28%)
May 14, 2014 3.120 3.400 3.120 3.220 23,030 +0.17(+5.57%)
May 13, 2014 3.130 3.130 3.025 3.050 1,998 +0.04(+1.33%)
May 12, 2014 3.070 3.127 2.960 3.010 1,604 -0.04(-1.31%)
May 08, 2014 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 07, 2014 3.080 3.080 3.050 3.050 2,875 -0.04(-1.29%)
May 06, 2014 3.087 3.090 3.087 3.090 431 -0.08(-2.52%)
May 02, 2014 3.170 3.170 3.170 3.170 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.