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 28, 2017 4.330 4.330 4.100 4.120 6,439 -0.09(-2.12%)
Apr 27, 2017 4.232 4.318 4.200 4.209 8,937 -0.02(-0.49%)
Apr 26, 2017 4.250 4.320 4.230 4.230 1,257 -0.02(-0.47%)
Apr 25, 2017 4.246 4.250 4.246 4.250 1,762 +0.02(+0.43%)
Apr 24, 2017 4.220 4.250 4.220 4.232 3,743 +0.02(+0.37%)
Apr 21, 2017 4.226 4.250 4.210 4.216 2,765 -0.06(-1.49%)
Apr 20, 2017 4.340 4.340 4.260 4.280 2,494 -0.02(-0.47%)
Apr 19, 2017 4.250 4.300 4.230 4.300 8,663 +0.05(+1.18%)
Apr 18, 2017 4.240 4.250 4.240 4.250 3,394 +0.08(+2.02%)
Apr 17, 2017 4.150 4.240 4.130 4.166 5,832 -0.01(-0.33%)
Apr 13, 2017 4.240 4.240 4.180 4.180 255 +0.05(+1.13%)
Apr 12, 2017 4.186 4.234 4.133 4.133 3,500 +0.00(+0.08%)
Apr 11, 2017 4.180 4.180 4.130 4.130 2,622 +0.03(+0.73%)
Apr 10, 2017 4.190 4.190 4.100 4.100 2,821 -0.05(-1.29%)
Apr 07, 2017 4.140 4.167 4.140 4.154 2,981 -0.04(-0.87%)
Apr 06, 2017 4.190 4.190 4.190 4.190 239 +0.03(+0.72%)
Apr 05, 2017 4.200 4.200 4.130 4.160 892 +0.02(+0.50%)
Apr 04, 2017 4.104 4.150 4.058 4.139 1,277 +0.12(+2.97%)
Apr 03, 2017 4.190 4.217 4.020 4.020 11,327 -0.12(-2.91%)
Mar 31, 2017 4.136 4.140 4.097 4.140 1,392 +0.00(+0.03%)
Mar 30, 2017 4.086 4.140 4.086 4.139 1,226 +0.04(+0.96%)
Mar 29, 2017 4.170 4.190 4.110 4.100 8,980 -0.01(-0.26%)
Mar 28, 2017 4.140 4.140 4.111 4.111 3,711 -0.03(-0.71%)
Mar 27, 2017 4.140 4.140 4.080 4.140 13,062 +0.01(+0.24%)
Mar 24, 2017 4.130 4.190 4.121 4.130 2,223 +0.01(+0.25%)
Mar 23, 2017 4.280 4.280 4.100 4.120 8,677 -0.12(-2.83%)
Mar 22, 2017 4.204 4.250 4.173 4.240 1,108 +0.00(+0.00%)
Mar 21, 2017 4.230 4.250 4.177 4.240 20,913 +0.09(+2.17%)
Mar 20, 2017 4.140 4.250 4.140 4.150 16,472 +0.08(+1.92%)
Mar 17, 2017 4.030 4.090 4.030 4.072 2,301 +0.05(+1.31%)
Mar 16, 2017 4.000 4.050 4.000 4.019 6,454 +0.17(+4.40%)
Mar 15, 2017 3.990 3.990 3.834 3.850 8,894 -0.13(-3.27%)
Mar 14, 2017 3.820 3.980 3.820 3.980 1,495 +0.08(+2.05%)
Mar 13, 2017 4.000 4.070 3.887 3.900 8,379 -0.08(-2.01%)
Mar 10, 2017 3.980 3.980 3.980 3.980 350 +0.10(+2.58%)
Mar 09, 2017 3.817 3.880 3.800 3.880 3,420 +0.07(+1.84%)
Mar 08, 2017 4.020 4.020 3.810 3.810 4,142 -0.15(-3.88%)
Mar 07, 2017 3.900 3.993 3.900 3.964 8,821 +0.06(+1.64%)
Mar 06, 2017 3.824 3.900 3.750 3.900 4,088 +0.05(+1.30%)
Mar 03, 2017 3.740 3.850 3.650 3.850 2,934 +0.14(+3.77%)
Mar 02, 2017 3.960 3.966 3.650 3.710 16,342 -0.37(-9.07%)
Mar 01, 2017 3.920 4.080 3.910 4.080 4,087 +0.14(+3.55%)
Feb 28, 2017 4.050 4.050 3.850 3.940 8,578 -0.05(-1.25%)
Feb 27, 2017 3.930 3.990 3.830 3.990 19,963 +0.09(+2.31%)
Feb 24, 2017 3.810 3.900 3.725 3.900 8,427 +0.04(+1.04%)
Feb 23, 2017 3.990 3.990 3.860 3.860 3,021 -0.05(-1.28%)
Feb 22, 2017 4.012 4.012 3.910 3.910 8,127 -0.04(-1.01%)
Feb 21, 2017 4.054 4.090 3.940 3.950 8,660 -0.03(-0.75%)
Feb 17, 2017 3.980 3.980 3.980 0 -0.15(-3.63%)
Feb 16, 2017 4.080 4.130 3.924 4.130 16,668 +0.04(+1.03%)
Feb 15, 2017 4.090 4.100 3.952 4.088 21,125 -0.01(-0.30%)
Feb 14, 2017 4.220 4.230 3.900 4.100 29,106 +0.32(+8.42%)
Feb 13, 2017 3.890 4.480 3.780 3.782 151,562 -0.05(-1.26%)
Feb 10, 2017 3.450 4.000 3.432 3.830 101,180 +0.42(+12.16%)
Feb 09, 2017 3.450 3.450 3.415 3.415 692 -0.01(-0.16%)
Feb 08, 2017 3.480 3.480 3.400 3.420 7,442 +0.07(+2.10%)
Feb 07, 2017 3.440 3.440 3.350 3.350 620 +0.03(+0.79%)
Feb 06, 2017 3.324 3.324 3.324 3.324 248 -0.02(-0.49%)
Feb 03, 2017 3.300 3.340 3.300 3.340 285 +0.08(+2.45%)
Feb 02, 2017 3.331 3.350 3.250 3.260 3,859 -0.04(-1.21%)
Jan 31, 2017 3.300 131 -0.10(-2.94%)
Jan 30, 2017 3.400 3.400 3.400 3.400 2,161 +0.06(+1.80%)
Jan 27, 2017 3.308 3.350 3.308 3.340 1,255 +0.06(+1.80%)
Jan 26, 2017 3.420 3.420 3.260 3.281 7,883 -0.13(-3.78%)
Jan 25, 2017 3.396 3.410 3.300 3.410 17,101 +0.02(+0.50%)
Jan 24, 2017 3.400 3.400 3.393 3.393 247 +0.02(+0.69%)
Jan 23, 2017 3.340 3.380 3.340 3.370 2,720 -0.06(-1.76%)
Jan 20, 2017 3.410 3.450 3.340 3.430 10,365 +0.10(+3.02%)
Jan 19, 2017 3.460 3.460 3.330 3.330 635 -0.04(-1.15%)
Jan 18, 2017 3.350 3.414 3.350 3.369 8,572 +0.03(+1.03%)
Jan 17, 2017 3.340 3.340 3.334 3.334 1,743 -0.01(-0.17%)
Jan 13, 2017 3.340 3.340 3.340 0 +0.06(+1.83%)
Jan 12, 2017 3.290 3.290 3.280 3.280 323 +0.00(+0.08%)
Jan 11, 2017 3.283 3.283 3.277 3.277 3,725 +0.02(+0.54%)
Jan 10, 2017 3.290 3.290 3.260 3.260 712 +0.01(+0.30%)
Jan 09, 2017 3.310 3.340 3.250 3.250 3,362 -0.05(-1.66%)
Jan 06, 2017 3.445 3.450 3.300 3.305 7,717 +0.01(+0.15%)
Jan 05, 2017 3.310 3.340 3.300 3.300 5,414 +0.00(+0.00%)
Jan 04, 2017 3.312 3.349 3.300 3.300 3,513 +0.00(+0.00%)
Jan 03, 2017 3.350 3.350 3.300 3.300 9,262 -0.02(-0.50%)
Dec 30, 2016 3.317 3.317 3.317 0 +0.01(+0.19%)
Dec 29, 2016 3.310 3.310 3.310 3.310 909 -0.02(-0.59%)
Dec 28, 2016 3.250 3.332 3.250 3.330 530 +0.13(+4.06%)
Dec 27, 2016 3.340 3.340 3.200 3.200 12,705 -0.12(-3.61%)
Dec 23, 2016 3.320 3.320 3.320 0 +0.00(+0.00%)
Dec 22, 2016 3.320 3.320 3.320 3.320 200 +0.04(+1.22%)
Dec 21, 2016 3.340 3.340 3.280 3.280 201 -0.03(-0.91%)
Dec 20, 2016 3.320 3.320 3.310 3.310 263 +0.01(+0.30%)
Dec 19, 2016 3.300 3.340 3.300 3.300 7,150 +0.00(+0.00%)
Dec 16, 2016 3.309 3.310 3.300 3.300 605 +0.00(+0.00%)
Dec 15, 2016 3.340 3.340 3.300 3.300 1,010 -0.03(-0.90%)
Dec 14, 2016 3.350 3.410 3.300 3.330 1,133 -0.04(-1.05%)
Dec 13, 2016 3.375 3.375 3.300 3.365 1,097 +0.02(+0.46%)
Dec 12, 2016 3.380 3.461 3.350 3.350 3,651 -0.00(-0.10%)
Dec 09, 2016 3.270 3.353 3.270 3.353 2,756 +0.08(+2.55%)
Dec 08, 2016 3.430 3.440 3.270 3.270 4,349 +0.01(+0.31%)
Dec 07, 2016 3.280 3.400 3.260 3.260 5,447 -0.05(-1.51%)
Dec 06, 2016 3.450 3.450 3.310 3.310 5,973 -0.16(-4.74%)
Dec 05, 2016 3.370 3.475 3.370 3.475 5,342 -0.01(-0.15%)
Dec 02, 2016 3.440 3.480 3.390 3.480 1,734 -0.06(-1.69%)
Dec 01, 2016 3.540 3.540 3.420 3.540 10,370 +0.16(+4.73%)
Nov 30, 2016 3.450 3.540 3.380 3.380 4,587 +0.01(+0.30%)
Nov 29, 2016 3.420 3.500 3.370 3.370 840 -0.06(-1.75%)
Nov 28, 2016 3.485 3.485 3.430 3.430 2,246 -0.12(-3.38%)
Nov 25, 2016 3.510 3.550 3.509 3.550 3,353 +0.05(+1.43%)
Nov 23, 2016 3.500 3.500 3.500 0 +0.10(+2.97%)
Nov 22, 2016 3.600 3.600 3.300 3.399 2,022 +0.03(+0.87%)
Nov 21, 2016 3.240 3.550 3.235 3.370 25,087 +0.13(+4.01%)
Nov 18, 2016 3.245 3.250 3.240 3.240 6,625 +0.00(+0.00%)
Nov 17, 2016 3.259 3.240 3.240 4,875 +0.00(+0.00%)
Nov 16, 2016 3.258 3.258 3.240 3.240 1,720 -0.02(-0.61%)
Nov 15, 2016 3.350 3.350 3.211 3.260 6,447 +0.00(+0.00%)
Nov 14, 2016 3.250 3.300 3.250 3.260 7,631 +0.18(+5.84%)
Nov 11, 2016 3.155 3.229 3.080 3.080 1,700 -0.18(-5.52%)
Nov 10, 2016 3.150 3.280 3.150 3.260 1,103 +0.21(+6.89%)
Nov 09, 2016 2.900 3.120 2.750 3.050 5,680 -0.07(-2.24%)
Nov 07, 2016 3.120 3.120 3.120 0 -0.07(-2.23%)
Nov 04, 2016 3.110 3.191 3.110 3.191 676 -0.01(-0.28%)
Nov 03, 2016 3.170 3.200 3.150 3.200 2,626 +0.02(+0.74%)
Nov 02, 2016 3.160 3.220 3.160 3.177 1,409 -0.04(-1.18%)
Nov 01, 2016 3.270 3.270 3.160 3.214 1,786 -0.05(-1.40%)
Oct 31, 2016 3.190 3.260 3.100 3.260 3,190 +0.14(+4.33%)
Oct 28, 2016 3.110 3.260 3.110 3.125 8,086 -0.04(-1.41%)
Oct 27, 2016 3.275 3.275 3.150 3.169 1,147 -0.06(-1.96%)
Oct 26, 2016 3.150 3.350 3.150 3.233 4,412 -0.03(-0.84%)
Oct 25, 2016 3.250 3.276 3.250 3.260 802 -0.08(-2.51%)
Oct 21, 2016 3.340 3.344 3.344 3.344 5,100 -0.06(-1.65%)
Oct 20, 2016 3.266 3.410 3.266 3.400 1,670 +0.06(+1.82%)
Oct 19, 2016 3.320 3.339 3.320 3.339 804 -0.06(-1.79%)
Oct 18, 2016 3.310 3.400 3.310 3.400 1,480 -0.01(-0.30%)
Oct 17, 2016 3.400 3.414 3.380 3.410 6,324 +0.00(+0.00%)
Oct 14, 2016 3.430 3.430 3.410 3.410 1,744 -0.11(-3.12%)
Oct 13, 2016 3.520 3.520 3.520 3.520 612 -0.02(-0.56%)
Oct 12, 2016 3.470 3.540 3.470 3.540 3,035 +0.08(+2.31%)
Oct 11, 2016 3.500 3.500 3.459 3.460 1,372 -0.07(-1.98%)
Oct 10, 2016 3.550 3.620 3.510 3.530 9,998 -0.10(-2.75%)
Oct 07, 2016 3.620 3.630 3.605 3.630 1,482 +0.03(+0.84%)
Oct 06, 2016 3.550 3.620 3.550 3.600 7,535 +0.07(+1.98%)
Oct 05, 2016 3.490 3.540 3.480 3.530 5,563 +0.09(+2.61%)
Oct 04, 2016 3.510 3.510 3.274 3.440 6,780 -0.11(-3.10%)
Oct 03, 2016 3.550 3.620 3.470 3.550 11,606 -0.05(-1.39%)
Sep 30, 2016 3.570 3.600 3.500 3.600 4,355 +0.10(+2.86%)
Sep 29, 2016 3.750 3.750 3.500 3.500 1,108 -0.08(-2.23%)
Sep 28, 2016 3.700 3.790 3.580 3.580 11,932 -0.01(-0.27%)
Sep 27, 2016 3.580 3.680 3.450 3.590 21,205 +0.02(+0.55%)
Sep 26, 2016 3.620 3.690 3.500 3.570 14,265 -0.02(-0.56%)
Sep 23, 2016 3.810 3.850 3.580 3.590 23,596 -0.18(-4.77%)
Sep 22, 2016 3.820 3.950 3.730 3.770 23,260 -0.10(-2.58%)
Sep 21, 2016 3.920 3.930 3.770 3.870 1,731 -0.06(-1.53%)
Sep 20, 2016 3.700 3.970 3.700 3.930 11,589 +0.13(+3.42%)
Sep 19, 2016 3.870 3.870 3.500 3.800 15,083 +0.00(+0.00%)
Sep 16, 2016 3.620 3.800 3.410 3.800 23,100 +0.13(+3.54%)
Sep 15, 2016 3.680 3.680 3.600 3.670 612 -0.02(-0.54%)
Sep 14, 2016 3.670 3.700 3.550 3.690 29,063 +0.00(+0.00%)
Sep 13, 2016 3.694 3.770 3.650 3.690 6,289 -0.01(-0.27%)
Sep 12, 2016 3.770 3.800 3.600 3.700 16,075 -0.08(-2.07%)
Sep 09, 2016 3.940 4.190 3.735 3.778 67,059 -0.19(-4.80%)
Sep 08, 2016 3.880 3.970 3.820 3.969 17,011 +0.07(+1.77%)
Sep 07, 2016 3.850 3.980 3.750 3.900 7,559 +0.06(+1.56%)
Sep 06, 2016 3.740 3.844 3.640 3.840 7,925 +0.04(+1.05%)
Sep 02, 2016 3.800 3.800 3.800 3.800 11,300 -0.11(-2.82%)
Sep 01, 2016 3.890 3.936 3.784 3.910 3,165 +0.02(+0.52%)
Aug 31, 2016 3.761 3.950 3.760 3.890 4,560 +0.09(+2.37%)
Aug 30, 2016 3.900 3.900 3.800 3.800 12,991 -0.10(-2.56%)
Aug 29, 2016 3.500 3.970 3.500 3.900 43,776 +0.43(+12.39%)
Aug 26, 2016 3.485 3.490 3.400 3.470 6,612 -0.00(-0.14%)
Aug 25, 2016 3.490 3.490 3.460 3.475 5,818 -0.02(-0.43%)
Aug 23, 2016 3.360 3.490 3.350 3.490 67 +0.09(+2.65%)
Aug 22, 2016 3.342 3.400 3.257 3.400 7,532 +0.05(+1.49%)
Aug 19, 2016 3.340 3.350 3.313 3.350 4,586 -0.05(-1.47%)
Aug 18, 2016 3.352 3.400 3.301 3.400 1,620 +0.00(+0.00%)
Aug 15, 2016 3.420 3.400 3.400 3.400 2,800 -0.08(-2.30%)
Aug 12, 2016 3.465 3.487 3.465 3.480 1,700 +0.01(+0.29%)
Aug 11, 2016 3.400 3.470 3.400 3.470 2,767 +0.00(+0.00%)
Aug 09, 2016 3.400 3.480 3.400 3.470 7 -0.01(-0.43%)
Aug 05, 2016 3.490 3.490 3.470 3.485 116 -0.01(-0.14%)
Aug 04, 2016 3.500 3.500 3.460 3.490 1,273 -0.00(-0.03%)
Aug 03, 2016 3.491 3.491 3.470 3.491 2,169 +0.01(+0.24%)
Aug 02, 2016 3.490 3.490 3.482 3.482 703 +0.00(+0.07%)
Aug 01, 2016 3.500 3.500 3.450 3.480 2,705 -0.02(-0.45%)
Jul 29, 2016 3.530 3.530 3.496 3.496 2,036 +0.01(+0.17%)
Jul 28, 2016 3.469 3.490 3.469 3.490 415 +0.09(+2.65%)
Jul 27, 2016 3.493 3.493 3.400 3.400 2,251 -0.10(-2.80%)
Jul 26, 2016 3.280 3.500 3.272 3.498 22,682 +0.26(+7.96%)
Jul 25, 2016 3.330 3.330 3.240 3.240 1,900 +0.03(+0.93%)
Jul 22, 2016 3.260 3.345 3.210 3.210 901 +0.06(+1.90%)
Jul 21, 2016 3.150 3.390 3.150 3.150 3,009 +0.00(+0.00%)
Jul 20, 2016 3.140 3.150 3.140 3.150 279 +0.01(+0.42%)
Jul 19, 2016 3.100 3.170 3.100 3.137 2,051 -0.03(-1.05%)
Jul 15, 2016 3.130 3.240 3.120 3.170 79 -0.01(-0.31%)
Jul 14, 2016 3.270 3.270 3.120 3.180 1,022 -0.11(-3.35%)
Jul 13, 2016 3.290 3.290 3.290 3.290 724 +0.00(+0.00%)
Jul 12, 2016 3.232 3.290 3.232 3.290 2,322 +0.15(+4.78%)
Jul 11, 2016 2.750 3.140 2.750 3.140 8,962 +0.28(+9.79%)
Jul 08, 2016 3.070 3.080 2.600 2.860 31,396 -0.14(-4.67%)
Jul 07, 2016 3.105 3.105 2.970 3.000 6,452 -0.10(-3.22%)
Jul 06, 2016 3.370 3.380 3.040 3.100 13,089 -0.22(-6.63%)
Jul 05, 2016 3.450 3.510 3.320 3.320 16,068 -0.01(-0.30%)
Jul 01, 2016 3.520 3.330 3.330 3.330 10,000 -0.25(-6.98%)
Jun 30, 2016 3.550 3.700 3.550 3.580 2,039 -0.10(-2.72%)
Jun 29, 2016 3.730 3.730 3.550 3.680 2,350 +0.08(+2.22%)
Jun 28, 2016 3.650 3.700 3.500 3.600 11,006 -0.06(-1.64%)
Jun 27, 2016 3.650 3.840 3.630 3.660 5,892 -0.07(-1.88%)
Jun 24, 2016 3.790 3.860 3.730 3.730 2,206 -0.17(-4.36%)
Jun 23, 2016 3.940 3.990 3.900 3.900 2,878 -0.02(-0.51%)
Jun 22, 2016 4.090 4.090 3.790 3.920 12,265 -0.05(-1.26%)
Jun 21, 2016 4.000 4.100 3.970 3.970 14,986 -0.02(-0.50%)
Jun 20, 2016 4.000 4.000 3.920 3.990 13,240 +0.00(+0.00%)
Jun 17, 2016 3.600 3.999 3.500 3.990 10,493 +0.25(+6.68%)
Jun 15, 2016 3.600 3.740 3.740 3.740 3,200 -0.11(-2.85%)
Jun 14, 2016 3.850 3.900 3.800 3.850 1,942 -0.15(-3.75%)
Jun 13, 2016 3.970 4.100 3.970 4.000 6,239 +0.03(+0.76%)
Jun 10, 2016 3.970 3.970 3.970 3.970 200 -0.03(-0.75%)
Jun 09, 2016 3.750 4.000 3.750 4.000 6,083 +0.13(+3.24%)
Jun 08, 2016 3.938 3.938 3.800 3.874 1,062 -0.10(-2.41%)
Jun 07, 2016 3.820 3.990 3.800 3.970 1,446 -0.02(-0.50%)
Jun 06, 2016 4.090 4.090 3.890 3.990 3,574 +0.07(+1.91%)
Jun 03, 2016 3.890 4.000 3.850 3.915 19,609 -0.00(-0.13%)
Jun 02, 2016 3.980 3.980 3.780 3.920 11,304 +0.02(+0.47%)
Jun 01, 2016 3.382 3.970 3.380 3.902 37,168 +0.51(+15.10%)
May 31, 2016 3.400 3.470 3.390 3.390 7,671 -0.00(-0.00%)
May 27, 2016 3.400 3.390 3.390 3.390 10,100 +0.10(+3.04%)
May 26, 2016 3.290 3.393 3.150 3.290 4,359 +0.11(+3.46%)
May 25, 2016 3.150 3.260 3.150 3.180 10,007 +0.03(+0.95%)
May 24, 2016 3.180 3.180 3.080 3.150 2,991 +0.11(+3.62%)
May 23, 2016 3.040 3.040 3.040 3.040 439 -0.14(-4.40%)
May 19, 2016 3.180 3.180 3.180 3.180 32 +0.18(+6.00%)
May 18, 2016 3.284 3.343 3.000 3.000 17,290 -0.24(-7.41%)
May 17, 2016 3.303 3.303 3.240 3.240 332 -0.06(-1.94%)
May 16, 2016 3.304 3.304 3.304 3.304 279 -0.07(-1.96%)
May 12, 2016 3.370 3.370 3.280 3.370 48 +0.00(+0.00%)
May 11, 2016 3.365 3.370 3.345 3.370 320 -0.00(-0.01%)
May 10, 2016 3.320 3.380 3.308 3.370 3,031 +0.04(+1.20%)
May 09, 2016 3.200 3.330 3.200 3.330 415 +0.13(+4.07%)
May 06, 2016 3.300 3.310 3.200 3.200 6,473 -0.10(-3.03%)
May 05, 2016 3.300 3.300 3.300 3.300 1,078 -0.07(-1.94%)
May 04, 2016 3.395 3.400 3.365 3.365 2,312 -0.01(-0.43%)
May 03, 2016 3.370 3.380 3.300 3.380 4,579 +0.01(+0.30%)
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.