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 27, 2016 3.210 3.210 3.210 3.210 21 -0.07(-2.22%)
Apr 26, 2016 3.248 3.283 3.200 3.283 530 -0.02(-0.52%)
Apr 25, 2016 3.200 3.310 3.200 3.300 1,142 +0.06(+1.94%)
Apr 22, 2016 3.200 3.237 3.200 3.237 897 -0.09(-2.70%)
Apr 21, 2016 3.404 3.404 3.270 3.327 1,492 -0.01(-0.39%)
Apr 20, 2016 3.300 3.340 3.300 3.340 941 +0.08(+2.52%)
Apr 19, 2016 3.327 3.327 3.250 3.258 4,018 -0.13(-3.94%)
Apr 18, 2016 3.270 3.392 3.270 3.392 1,602 -0.06(-1.69%)
Apr 15, 2016 3.388 3.450 3.388 3.450 453 +0.07(+2.07%)
Apr 14, 2016 3.450 3.450 3.310 3.380 656 +0.00(+0.00%)
Apr 13, 2016 3.420 3.470 3.290 3.380 11,370 +0.08(+2.42%)
Apr 12, 2016 3.190 3.339 3.180 3.300 3,204 +0.14(+4.43%)
Apr 11, 2016 3.120 3.160 3.120 3.160 7,039 -0.02(-0.63%)
Apr 07, 2016 3.180 3.180 3.180 3.180 82 +0.00(+0.00%)
Apr 06, 2016 3.190 3.190 3.180 3.180 446 -0.01(-0.31%)
Apr 05, 2016 3.182 3.270 3.180 3.190 1,142 -0.01(-0.31%)
Apr 04, 2016 3.440 3.440 3.200 3.200 13,841 -0.01(-0.31%)
Apr 01, 2016 3.210 3.210 3.210 3.210 1,056 +0.01(+0.31%)
Mar 31, 2016 3.200 3.300 3.200 3.200 6,800 -0.06(-1.77%)
Mar 30, 2016 3.258 3.258 3.258 3.258 129 -0.05(-1.58%)
Mar 29, 2016 3.240 3.310 3.234 3.310 905 +0.11(+3.38%)
Mar 28, 2016 3.263 3.263 3.202 3.202 2,662 -0.14(-4.14%)
Mar 24, 2016 3.320 3.340 3.340 3.340 500 +0.14(+4.37%)
Mar 22, 2016 3.300 3.200 3.200 3.200 1,900 -0.06(-1.84%)
Mar 21, 2016 3.340 3.340 3.250 3.260 680 +0.04(+1.24%)
Mar 18, 2016 3.399 3.399 3.200 3.220 2,924 +0.09(+2.91%)
Mar 17, 2016 3.120 3.129 3.120 3.129 1,014 -0.10(-3.13%)
Mar 16, 2016 3.170 3.230 3.090 3.230 821 +0.11(+3.53%)
Mar 15, 2016 3.120 3.128 3.050 3.120 6,757 -0.02(-0.67%)
Mar 14, 2016 3.181 3.181 3.141 3.141 441 -0.06(-1.85%)
Mar 11, 2016 3.120 3.200 3.120 3.200 614 +0.03(+0.95%)
Mar 10, 2016 2.980 3.230 2.980 3.170 17,135 +0.20(+6.73%)
Mar 09, 2016 2.970 2.970 2.970 2.970 120 +0.01(+0.34%)
Mar 08, 2016 2.960 2.960 2.960 2.960 219 +0.11(+3.86%)
Mar 07, 2016 2.810 2.964 2.810 2.850 9,784 -0.08(-2.66%)
Mar 04, 2016 3.070 3.130 2.928 2.928 2,767 -0.14(-4.63%)
Mar 03, 2016 3.070 3.070 3.070 3.070 251 +0.22(+7.72%)
Mar 02, 2016 2.990 3.080 2.850 2.850 6,481 -0.05(-1.72%)
Mar 01, 2016 3.080 3.140 2.900 2.900 4,670 -0.09(-3.01%)
Feb 29, 2016 2.760 3.080 2.756 2.990 11,198 +0.24(+8.69%)
Feb 26, 2016 2.760 2.760 2.750 2.751 5,411 -0.01(-0.33%)
Feb 25, 2016 2.700 2.760 2.700 2.760 4,909 +0.06(+2.22%)
Feb 24, 2016 2.700 2.700 2.560 2.700 9,140 +0.00(+0.00%)
Feb 23, 2016 2.450 2.700 2.450 2.700 20,551 +0.25(+10.20%)
Feb 22, 2016 2.430 2.500 2.430 2.450 874 -0.05(-2.00%)
Feb 19, 2016 2.490 2.500 2.490 2.500 1,260 +0.01(+0.40%)
Feb 17, 2016 2.400 2.490 2.490 2.490 5,200 +0.09(+3.75%)
Feb 16, 2016 2.400 2.400 2.400 2.400 168 -0.05(-2.04%)
Feb 12, 2016 2.440 2.450 2.450 2.450 400 +0.05(+2.08%)
Feb 11, 2016 2.415 2.415 2.400 2.400 2,203 +0.00(+0.00%)
Feb 10, 2016 2.500 2.680 2.400 2.400 40,138 -0.10(-4.00%)
Feb 09, 2016 2.410 2.510 2.410 2.500 2,920 -0.03(-1.19%)
Feb 08, 2016 2.500 2.530 2.500 2.530 2,665 -0.06(-2.18%)
Feb 05, 2016 2.586 2.586 2.586 2.586 334 -0.01(-0.53%)
Feb 04, 2016 2.590 2.600 2.590 2.600 430 +0.03(+1.17%)
Feb 03, 2016 2.500 2.570 2.500 2.570 1,725 +0.07(+2.76%)
Feb 02, 2016 2.501 2.501 2.501 2.501 349 -0.04(-1.54%)
Feb 01, 2016 2.540 2.568 2.540 2.540 7,259 -0.01(-0.39%)
Jan 29, 2016 2.550 2.550 2.550 2.550 174 -0.00(-0.00%)
Jan 27, 2016 2.550 2.550 2.550 2.550 100 -0.10(-3.77%)
Jan 25, 2016 2.670 2.670 2.650 2.650 35 -0.07(-2.57%)
Jan 22, 2016 2.740 2.740 2.700 2.720 1,200 +0.08(+3.03%)
Jan 21, 2016 2.630 2.650 2.630 2.640 1,003 +0.10(+3.93%)
Jan 20, 2016 2.596 2.620 2.540 2.540 4,405 -0.06(-2.30%)
Jan 19, 2016 2.600 2.650 2.600 2.600 2,684 -0.03(-1.14%)
Jan 15, 2016 2.630 2.630 2.630 2.630 500 +0.01(+0.39%)
Jan 14, 2016 2.600 2.644 2.540 2.620 8,920 +0.07(+2.76%)
Jan 13, 2016 2.700 2.740 2.540 2.550 14,146 -0.19(-6.95%)
Jan 12, 2016 2.700 2.740 2.700 2.740 900 +0.04(+1.48%)
Jan 11, 2016 2.749 2.750 2.700 2.700 5,878 +0.10(+3.84%)
Jan 08, 2016 2.650 2.740 2.594 2.600 3,051 -0.05(-1.88%)
Jan 07, 2016 2.750 2.760 2.630 2.650 10,745 -0.23(-7.99%)
Jan 06, 2016 2.920 2.920 2.790 2.880 853 +0.03(+1.05%)
Jan 05, 2016 2.930 2.940 2.800 2.850 3,147 -0.05(-1.72%)
Jan 04, 2016 2.750 2.920 2.750 2.900 9,718 +0.11(+3.94%)
Dec 31, 2015 2.770 2.790 2.790 2.790 9,800 -0.05(-1.76%)
Dec 30, 2015 3.150 3.150 2.750 2.840 41,888 -0.32(-10.12%)
Dec 29, 2015 3.070 3.190 2.970 3.160 7,226 +0.14(+4.63%)
Dec 28, 2015 3.160 3.200 3.020 3.020 7,774 -0.18(-5.63%)
Dec 24, 2015 3.160 3.200 3.200 3.200 900 +0.00(+0.00%)
Dec 23, 2015 3.191 3.200 3.160 3.200 1,243 +0.00(+0.00%)
Dec 22, 2015 3.240 3.240 3.178 3.200 2,101 -0.03(-0.84%)
Dec 21, 2015 3.210 3.230 3.120 3.227 10,923 +0.16(+5.12%)
Dec 18, 2015 3.220 3.220 3.070 3.070 982 +0.01(+0.33%)
Dec 17, 2015 3.200 3.204 3.060 3.060 5,104 -0.19(-5.85%)
Dec 16, 2015 2.872 3.250 2.872 3.250 26,291 +0.37(+12.85%)
Dec 15, 2015 2.850 2.890 2.850 2.880 2,659 +0.04(+1.41%)
Dec 14, 2015 2.850 2.850 2.840 2.840 1,098 +0.04(+1.43%)
Dec 11, 2015 2.800 2.800 2.800 2.800 245 -0.10(-3.45%)
Dec 10, 2015 2.826 2.900 2.826 2.900 419 +0.18(+6.61%)
Dec 09, 2015 2.850 2.850 2.720 2.720 605 -0.14(-4.89%)
Dec 08, 2015 2.860 2.880 2.860 2.860 627 +0.16(+5.93%)
Dec 07, 2015 2.700 2.700 2.700 2.700 1,336 -0.20(-6.90%)
Dec 04, 2015 2.980 2.980 2.900 2.900 407 +0.03(+1.05%)
Dec 03, 2015 2.750 2.970 2.750 2.870 2,016 -0.05(-1.72%)
Dec 02, 2015 2.810 3.000 2.769 2.920 3,873 +0.17(+6.18%)
Dec 01, 2015 2.810 2.810 2.750 2.750 4,973 -0.06(-2.14%)
Nov 30, 2015 2.800 2.810 2.800 2.810 910 +0.06(+2.18%)
Nov 23, 2015 2.750 2.750 2.750 2.750 100 +0.10(+3.77%)
Nov 20, 2015 2.800 2.810 2.650 2.650 6,068 -0.19(-6.69%)
Nov 18, 2015 2.880 2.840 2.840 2.840 1,800 +0.04(+1.43%)
Nov 17, 2015 2.650 2.810 2.650 2.800 5,749 +0.19(+7.12%)
Nov 16, 2015 2.600 2.620 2.560 2.614 2,276 +0.09(+3.73%)
Nov 13, 2015 2.520 2.520 2.520 2.520 3,078 -0.07(-2.70%)
Nov 12, 2015 2.590 2.590 2.560 2.590 458 -0.01(-0.38%)
Nov 11, 2015 2.600 2.600 2.600 2.600 1,565 +0.00(+0.00%)
Nov 10, 2015 2.600 2.600 2.600 2.600 592 +0.07(+2.77%)
Nov 06, 2015 2.580 2.530 2.530 2.530 1,000 -0.03(-1.17%)
Nov 05, 2015 2.560 2.560 2.560 2.560 125 +0.03(+1.19%)
Nov 04, 2015 2.520 2.550 2.520 2.530 3,750 -0.02(-0.78%)
Nov 03, 2015 2.634 2.670 2.520 2.550 9,037 -0.05(-1.92%)
Nov 02, 2015 2.476 2.600 2.450 2.600 13,001 +0.16(+6.56%)
Oct 30, 2015 2.450 2.450 2.440 2.440 1,212 -0.04(-1.61%)
Oct 28, 2015 2.470 2.500 2.470 2.480 6 +0.05(+2.06%)
Oct 27, 2015 2.430 2.430 2.420 2.430 713 +0.00(+0.00%)
Oct 23, 2015 2.490 2.500 2.430 2.430 33 -0.05(-2.02%)
Oct 22, 2015 2.430 2.480 2.430 2.480 912 +0.06(+2.48%)
Oct 21, 2015 2.620 2.620 2.420 2.420 9,498 -0.11(-4.34%)
Oct 20, 2015 2.530 2.530 2.530 2.530 168 -0.02(-0.79%)
Oct 19, 2015 2.600 2.600 2.550 2.550 475 +0.07(+2.82%)
Oct 15, 2015 2.480 2.480 2.480 2.480 18 -0.03(-1.26%)
Oct 14, 2015 2.512 2.512 2.512 2.512 417 +0.08(+3.36%)
Oct 12, 2015 2.500 2.650 2.430 2.430 24 -0.22(-8.30%)
Oct 09, 2015 2.480 2.650 2.480 2.650 300 +0.00(+0.00%)
Oct 08, 2015 2.650 2.650 2.650 2.650 100 +0.12(+4.74%)
Oct 07, 2015 2.560 2.575 2.530 2.530 4,897 -0.02(-0.78%)
Oct 06, 2015 2.650 2.830 2.550 2.550 6,958 -0.14(-5.20%)
Oct 05, 2015 2.720 2.720 2.610 2.690 4,472 +0.17(+6.74%)
Oct 02, 2015 2.454 2.640 2.450 2.520 2,190 -0.07(-2.66%)
Oct 01, 2015 2.500 2.589 2.500 2.589 200 +0.14(+5.67%)
Sep 30, 2015 2.620 2.620 2.450 2.450 6,771 -0.08(-3.16%)
Sep 29, 2015 2.450 2.530 2.420 2.530 7,677 +0.18(+7.66%)
Sep 28, 2015 2.450 2.620 2.350 2.350 11,607 -0.05(-2.29%)
Sep 25, 2015 2.430 2.450 2.400 2.405 7,207 +0.11(+5.02%)
Sep 24, 2015 2.300 2.340 2.280 2.290 5,106 +0.00(+0.00%)
Sep 23, 2015 2.545 2.545 2.260 2.290 8,382 -0.31(-11.92%)
Sep 22, 2015 2.600 2.600 2.600 2.600 110 +0.10(+4.00%)
Sep 21, 2015 2.380 2.510 2.275 2.500 3,716 -0.05(-1.96%)
Sep 18, 2015 2.610 2.700 2.500 2.550 17,125 -0.08(-3.04%)
Sep 17, 2015 2.330 2.700 2.280 2.630 5,731 +0.30(+12.88%)
Sep 16, 2015 2.310 2.330 2.280 2.330 1,369 +0.07(+3.10%)
Sep 15, 2015 2.300 2.370 2.260 2.260 1,142 -0.06(-2.59%)
Sep 14, 2015 2.290 2.320 2.290 2.320 1,300 +0.01(+0.43%)
Sep 11, 2015 2.290 2.420 2.290 2.310 1,175 -0.04(-1.70%)
Sep 10, 2015 2.360 2.410 2.330 2.350 2,311 -0.01(-0.42%)
Sep 09, 2015 2.350 2.370 2.330 2.360 4,271 +0.01(+0.43%)
Sep 08, 2015 2.390 2.490 2.350 2.350 9,788 -0.07(-2.89%)
Sep 04, 2015 2.380 2.420 2.420 2.420 700 +0.04(+1.68%)
Sep 03, 2015 2.350 2.430 2.350 2.380 774 +0.00(+0.00%)
Sep 02, 2015 2.380 2.380 2.380 2.380 165 -0.04(-1.65%)
Sep 01, 2015 2.420 2.420 2.420 2.420 358 -0.07(-2.81%)
Aug 31, 2015 2.654 2.680 2.490 2.490 1,176 -0.03(-1.19%)
Aug 28, 2015 2.520 2.520 2.520 2.520 261 +0.00(+0.00%)
Aug 27, 2015 2.510 2.520 2.510 2.520 579 +0.05(+2.02%)
Aug 25, 2015 2.470 2.470 2.470 2.470 200 +0.01(+0.43%)
Aug 24, 2015 2.320 2.459 2.090 2.459 1,256 -0.04(-1.62%)
Aug 20, 2015 2.510 2.510 2.460 2.500 134 -0.11(-4.21%)
Aug 19, 2015 2.610 2.615 2.610 2.610 1,229 -0.08(-2.97%)
Aug 18, 2015 2.690 2.690 2.690 2.690 1,000 -0.01(-0.37%)
Aug 17, 2015 2.680 2.700 2.600 2.700 3,922 -0.04(-1.46%)
Aug 14, 2015 2.740 2.740 2.660 2.740 1,810 +0.07(+2.62%)
Aug 13, 2015 2.500 2.721 2.500 2.670 9,498 -0.22(-7.62%)
Aug 12, 2015 2.890 2.890 2.890 2.890 400 -0.02(-0.85%)
Aug 11, 2015 2.915 2.915 2.915 2.915 200 +0.00(+0.17%)
Aug 10, 2015 2.910 2.910 2.910 2.910 110 +0.00(+0.00%)
Aug 07, 2015 2.910 2.910 2.890 2.910 1,080 -0.06(-2.02%)
Aug 05, 2015 2.970 2.970 2.970 2.970 1 -0.01(-0.34%)
Aug 04, 2015 2.980 2.980 2.980 2.980 200 +0.00(+0.00%)
Aug 03, 2015 2.970 3.020 2.970 2.980 525 +0.01(+0.34%)
Jul 31, 2015 2.970 2.970 2.970 2.970 1,000 +0.00(+0.00%)
Jul 30, 2015 2.990 3.040 2.970 2.970 3,316 -0.07(-2.30%)
Jul 29, 2015 3.040 3.040 3.040 3.040 151 +0.05(+1.67%)
Jul 28, 2015 2.999 3.000 2.990 2.990 714 -0.00(-0.00%)
Jul 27, 2015 2.990 2.990 2.990 2.990 1,542 -0.03(-0.99%)
Jul 23, 2015 3.010 3.020 3.000 3.020 4 +0.02(+0.67%)
Jul 20, 2015 3.090 3.000 3.000 3.000 2,300 -0.09(-2.91%)
Jul 17, 2015 3.090 3.090 3.090 3.090 1,754 -0.00(-0.00%)
Jul 16, 2015 3.090 3.090 3.090 3.090 500 +0.00(+0.00%)
Jul 15, 2015 3.090 3.090 3.090 3.090 400 -0.11(-3.44%)
Jul 14, 2015 3.200 3.200 3.200 3.200 100 +0.11(+3.56%)
Jul 13, 2015 3.125 3.140 3.090 3.090 2,400 -0.09(-2.82%)
Jul 10, 2015 3.180 3.180 3.180 3.180 102 +0.06(+1.92%)
Jul 09, 2015 3.092 3.240 3.092 3.120 616 +0.03(+0.97%)
Jul 08, 2015 3.130 3.130 3.090 3.090 700 -0.04(-1.28%)
Jul 07, 2015 3.159 3.159 3.090 3.130 3,535 -0.07(-2.19%)
Jul 06, 2015 3.170 3.200 3.119 3.200 1,820 +0.10(+3.23%)
Jul 02, 2015 3.130 3.100 3.100 3.100 1,900 -0.05(-1.59%)
Jul 01, 2015 3.150 3.150 3.150 3.150 963 +0.09(+2.94%)
Jun 30, 2015 3.170 3.180 3.060 3.060 679 -0.11(-3.54%)
Jun 25, 2015 3.170 3.170 3.170 3.172 305 +0.00(+0.07%)
Jun 23, 2015 3.050 3.200 3.050 3.170 3 +0.15(+5.04%)
Jun 22, 2015 3.020 3.050 3.000 3.018 8,864 -0.15(-4.79%)
Jun 19, 2015 3.050 3.180 3.050 3.170 2,844 +0.13(+4.28%)
Jun 18, 2015 3.040 3.040 3.040 3.040 503 +0.04(+1.33%)
Jun 17, 2015 3.020 3.020 2.970 3.000 845 -0.02(-0.67%)
Jun 16, 2015 3.160 3.160 3.020 3.020 391 -0.10(-3.20%)
Jun 12, 2015 3.120 3.120 3.120 3.120 20 +0.10(+3.31%)
Jun 11, 2015 3.020 3.050 3.020 3.020 1,138 -0.12(-3.82%)
Jun 10, 2015 3.160 3.310 3.000 3.140 7,472 -0.16(-4.85%)
Jun 09, 2015 3.270 3.300 3.270 3.300 422 +0.18(+5.77%)
Jun 08, 2015 3.026 3.150 3.020 3.120 2,213 -0.07(-2.19%)
Jun 05, 2015 3.070 3.190 3.060 3.190 4,083 +0.08(+2.57%)
Jun 04, 2015 3.140 3.170 3.050 3.110 4,250 -0.19(-5.76%)
Jun 03, 2015 3.260 3.310 3.230 3.300 1,450 +0.06(+1.85%)
Jun 02, 2015 3.104 3.360 3.100 3.240 6,641 +0.05(+1.57%)
Jun 01, 2015 3.190 3.190 3.190 3.190 501 +0.02(+0.63%)
May 29, 2015 3.170 3.170 3.170 3.170 201 -0.03(-0.93%)
May 28, 2015 3.170 3.200 3.170 3.200 390 +0.09(+2.89%)
May 27, 2015 3.210 3.210 3.110 3.110 3,768 -0.07(-2.20%)
May 26, 2015 3.174 3.200 3.140 3.180 8,369 +0.09(+2.91%)
May 22, 2015 3.130 3.090 3.090 3.090 14,800 +0.09(+3.00%)
May 21, 2015 3.020 3.020 2.920 3.000 1,982 -0.01(-0.33%)
May 20, 2015 3.240 3.250 3.010 3.010 7,437 -0.16(-5.05%)
May 19, 2015 3.150 3.250 3.150 3.170 14,601 -0.01(-0.31%)
May 18, 2015 3.110 3.180 3.050 3.180 3,400 +0.04(+1.27%)
May 15, 2015 3.230 3.230 3.030 3.140 5,363 +0.04(+1.29%)
May 14, 2015 3.450 3.450 2.810 3.100 11,301 -0.09(-2.82%)
May 13, 2015 3.000 3.190 2.940 3.190 27,013 +0.43(+15.58%)
May 12, 2015 2.670 2.790 2.670 2.760 2,016 +0.05(+1.85%)
May 11, 2015 2.720 2.830 2.700 2.710 5,806 -0.12(-4.24%)
May 08, 2015 2.710 2.900 2.700 2.830 8,391 +0.11(+4.04%)
May 07, 2015 2.750 2.790 2.600 2.720 26,604 -0.09(-3.20%)
May 06, 2015 2.860 2.860 2.760 2.810 22,212 -0.11(-3.77%)
May 05, 2015 3.050 3.300 2.750 2.920 93,671 -0.20(-6.41%)
May 04, 2015 2.830 3.400 2.710 3.120 86,813 +0.30(+10.64%)
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.