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

Trio-Tech International (NY: TRT )

6.800 +0.099 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2024 6.406 6.440 6.200 6.200 7,413 -0.23(-3.60%)
Apr 29, 2024 6.535 6.535 6.370 6.431 3,974 -0.22(-3.29%)
Apr 26, 2024 6.470 6.650 6.460 6.650 2,605 +0.17(+2.62%)
Apr 25, 2024 6.410 6.490 6.400 6.480 6,159 +0.04(+0.62%)
Apr 24, 2024 6.340 6.440 6.340 6.440 1,965 +0.09(+1.42%)
Apr 23, 2024 6.420 6.420 6.350 6.350 748 +0.02(+0.32%)
Apr 22, 2024 6.380 6.383 6.300 6.330 10,010 -0.01(-0.16%)
Apr 19, 2024 6.330 6.345 6.300 6.340 5,386 +0.01(+0.16%)
Apr 18, 2024 6.346 6.390 6.314 6.330 6,900 +0.03(+0.48%)
Apr 17, 2024 6.390 6.420 6.300 6.300 8,501 -0.06(-0.94%)
Apr 16, 2024 6.330 6.400 6.145 6.360 10,609 +0.01(+0.16%)
Apr 15, 2024 6.290 6.370 6.000 6.350 6,866 -0.07(-1.09%)
Apr 12, 2024 6.420 6.420 6.420 6.420 500 -0.15(-2.28%)
Apr 11, 2024 6.560 6.570 6.400 6.570 1,994 -0.12(-1.79%)
Apr 10, 2024 6.700 6.830 6.390 6.690 10,080 -0.02(-0.30%)
Apr 09, 2024 6.530 6.710 6.510 6.710 6,587 +0.16(+2.44%)
Apr 08, 2024 6.690 6.709 6.550 6.550 4,599 -0.12(-1.80%)
Apr 05, 2024 6.540 6.700 6.540 6.670 2,419 +0.14(+2.14%)
Apr 04, 2024 6.560 6.560 6.250 6.530 2,917 -0.16(-2.39%)
Apr 03, 2024 6.796 6.796 6.570 6.690 7,083 +0.12(+1.82%)
Apr 02, 2024 6.370 6.570 6.370 6.570 1,278 +0.18(+2.82%)
Apr 01, 2024 6.400 6.480 6.380 6.390 6,347 +0.03(+0.47%)
Mar 28, 2024 6.400 6.400 6.320 6.360 5,081 +0.03(+0.47%)
Mar 27, 2024 6.322 6.341 6.322 6.330 3,654 -0.04(-0.63%)
Mar 26, 2024 6.360 6.370 6.360 6.370 1,046 +0.08(+1.27%)
Mar 25, 2024 6.290 6.290 6.250 6.290 3,208 +0.09(+1.45%)
Mar 22, 2024 6.070 6.200 6.040 6.200 1,965 +0.00(+0.08%)
Mar 21, 2024 6.377 6.400 6.000 6.195 15,252 -0.17(-2.75%)
Mar 20, 2024 6.186 6.390 6.174 6.370 2,078 +0.34(+5.64%)
Mar 19, 2024 6.010 6.180 5.771 6.030 7,011 -0.24(-3.83%)
Mar 18, 2024 6.690 6.860 6.198 6.270 8,557 -0.32(-4.86%)
Mar 15, 2024 6.450 6.590 6.310 6.590 18,048 +0.34(+5.48%)
Mar 14, 2024 5.900 6.248 5.870 6.248 7,475 +0.42(+7.16%)
Mar 13, 2024 5.860 5.860 5.830 5.830 2,798 -0.03(-0.51%)
Mar 12, 2024 5.870 5.870 5.800 5.860 1,555 +0.05(+0.86%)
Mar 11, 2024 5.700 5.874 5.700 5.810 19,841 +0.14(+2.47%)
Mar 08, 2024 5.670 5.700 5.650 5.670 6,825 +0.12(+2.16%)
Mar 07, 2024 5.730 5.730 5.550 5.550 1,244 -0.20(-3.42%)
Mar 06, 2024 5.750 5.750 5.710 5.746 6,911 +0.05(+0.81%)
Mar 05, 2024 5.860 5.860 5.600 5.700 1,960 -0.09(-1.57%)
Mar 04, 2024 5.670 5.890 5.670 5.791 1,859 -0.10(-1.68%)
Mar 01, 2024 5.750 5.890 5.750 5.890 1,295 +0.04(+0.68%)
Feb 29, 2024 5.670 5.850 5.670 5.850 8,194 +0.11(+1.89%)
Feb 28, 2024 5.720 5.742 5.720 5.742 1,338 -0.02(-0.30%)
Feb 27, 2024 5.700 5.790 5.700 5.759 7,274 -0.03(-0.54%)
Feb 26, 2024 5.730 5.790 5.641 5.790 2,928 +0.00(+0.00%)
Feb 22, 2024 5.790 278 +0.16(+2.77%)
Feb 21, 2024 5.670 5.780 5.569 5.634 1,338 -0.17(-2.86%)
Feb 20, 2024 5.810 5.850 5.800 5.800 4,658 -0.03(-0.46%)
Feb 16, 2024 5.860 5.870 5.709 5.827 10,148 +0.10(+1.78%)
Feb 15, 2024 5.790 5.880 5.580 5.725 15,391 -0.08(-1.29%)
Feb 14, 2024 5.700 5.800 5.600 5.800 9,346 +0.05(+0.87%)
Feb 13, 2024 5.770 5.900 5.600 5.750 3,873 +0.00(+0.00%)
Feb 12, 2024 5.200 5.850 5.200 5.750 29,305 +0.66(+12.97%)
Feb 09, 2024 5.100 5.100 5.055 5.090 3,230 +0.03(+0.59%)
Feb 08, 2024 5.165 5.168 5.050 5.060 3,575 +0.01(+0.20%)
Feb 07, 2024 5.040 5.060 5.040 5.050 1,036 +0.00(+0.00%)
Feb 06, 2024 5.040 5.190 5.040 5.050 9,891 +0.01(+0.20%)
Feb 05, 2024 5.140 5.140 5.040 5.040 2,860 -0.10(-1.95%)
Feb 02, 2024 5.120 5.200 5.040 5.140 2,178 +0.02(+0.36%)
Feb 01, 2024 5.030 5.122 5.030 5.122 2,718 +0.11(+2.23%)
Jan 31, 2024 5.020 5.120 5.010 5.010 1,459 -0.04(-0.79%)
Jan 30, 2024 5.160 5.160 5.010 5.050 3,857 +0.07(+1.41%)
Jan 29, 2024 4.980 4.980 4.980 4.980 269 -0.06(-1.14%)
Jan 26, 2024 5.020 5.120 5.000 5.038 6,854 -0.08(-1.61%)
Jan 25, 2024 4.983 5.120 4.983 5.120 4,905 +0.05(+0.99%)
Jan 24, 2024 5.070 5.070 5.070 5.070 1,332 +0.05(+1.00%)
Jan 23, 2024 4.940 5.020 4.940 5.020 6,015 +0.03(+0.60%)
Jan 22, 2024 4.950 5.010 4.950 4.990 1,734 +0.04(+0.79%)
Jan 19, 2024 4.950 5.010 4.950 4.951 16,992 -0.03(-0.58%)
Jan 18, 2024 4.980 5.130 4.980 4.980 5,021 -0.01(-0.20%)
Jan 17, 2024 4.970 5.005 4.970 4.990 2,415 -0.04(-0.80%)
Jan 16, 2024 5.005 5.040 4.970 5.030 6,108 +0.05(+1.00%)
Jan 12, 2024 5.010 5.020 4.980 4.980 7,853 -0.01(-0.20%)
Jan 11, 2024 4.989 5.005 4.980 4.990 2,060 -0.05(-0.99%)
Jan 10, 2024 5.070 5.070 5.005 5.040 2,262 +0.04(+0.80%)
Jan 09, 2024 4.980 5.060 4.980 5.000 6,306 -0.01(-0.20%)
Jan 08, 2024 4.950 5.110 4.950 5.010 3,759 -0.08(-1.59%)
Jan 05, 2024 4.920 5.091 4.920 5.091 2,122 +0.09(+1.82%)
Jan 04, 2024 5.190 5.190 5.000 5.000 11,042 -0.05(-0.99%)
Jan 03, 2024 5.190 5.190 4.990 5.050 6,937 -0.01(-0.23%)
Jan 02, 2024 5.010 5.120 5.010 5.062 1,247 -0.01(-0.16%)
Dec 29, 2023 5.011 5.120 4.950 5.070 10,095 -0.07(-1.36%)
Dec 28, 2023 5.000 5.150 4.911 5.140 8,609 +0.15(+3.01%)
Dec 27, 2023 4.950 5.131 4.900 4.990 6,465 -0.10(-1.96%)
Dec 26, 2023 4.820 5.275 4.820 5.090 9,632 +0.13(+2.71%)
Dec 22, 2023 4.900 5.090 4.900 4.956 9,949 +0.09(+1.76%)
Dec 21, 2023 4.800 4.870 4.640 4.870 18,500 +0.02(+0.41%)
Dec 20, 2023 4.940 4.940 4.790 4.850 15,673 -0.01(-0.21%)
Dec 19, 2023 4.809 4.940 4.808 4.860 4,402 +0.10(+2.10%)
Dec 18, 2023 4.820 4.884 4.750 4.760 12,722 -0.09(-1.86%)
Dec 15, 2023 4.990 5.250 4.850 4.850 9,126 -0.15(-3.00%)
Dec 14, 2023 4.900 5.030 4.900 5.000 15,773 +0.10(+2.04%)
Dec 13, 2023 4.900 4.970 4.850 4.900 30,878 +0.00(+0.00%)
Dec 12, 2023 4.922 4.970 4.850 4.900 9,227 -0.01(-0.20%)
Dec 11, 2023 4.740 4.990 4.740 4.910 28,933 +0.03(+0.61%)
Dec 08, 2023 4.860 4.985 4.860 4.880 7,134 -0.05(-1.01%)
Dec 07, 2023 4.900 5.040 4.850 4.930 14,058 -0.10(-1.99%)
Dec 06, 2023 4.920 5.030 4.878 5.030 9,304 +0.08(+1.62%)
Dec 05, 2023 4.900 4.990 4.850 4.950 6,431 +0.05(+1.02%)
Dec 04, 2023 5.000 5.070 4.900 4.900 12,008 -0.20(-3.92%)
Dec 01, 2023 4.780 5.340 4.760 5.100 52,000 +0.21(+4.29%)
Nov 30, 2023 4.940 4.985 4.830 4.890 10,586 -0.04(-0.81%)
Nov 29, 2023 5.040 5.190 4.840 4.930 12,179 -0.08(-1.60%)
Nov 28, 2023 4.990 5.290 4.900 5.010 20,914 +0.11(+2.24%)
Nov 27, 2023 4.820 5.050 4.800 4.900 75,175 -0.17(-3.35%)
Nov 24, 2023 4.950 5.125 4.910 5.070 19,989 +0.02(+0.40%)
Nov 22, 2023 5.170 5.170 4.920 5.050 28,694 -0.06(-1.17%)
Nov 21, 2023 5.070 5.290 5.070 5.110 45,079 -0.11(-2.11%)
Nov 20, 2023 5.330 5.650 5.077 5.220 131,615 -0.13(-2.43%)
Nov 17, 2023 5.570 5.980 5.030 5.350 317,205 -1.54(-22.35%)
Nov 16, 2023 6.070 7.050 6.070 6.890 38,455 +0.83(+13.70%)
Nov 15, 2023 6.330 6.460 6.060 6.060 15,894 -0.04(-0.66%)
Nov 14, 2023 5.860 6.360 5.820 6.100 7,851 +0.24(+4.05%)
Nov 13, 2023 5.810 6.040 5.769 5.863 30,031 -0.36(-5.74%)
Nov 10, 2023 6.010 6.460 5.985 6.220 7,887 +0.21(+3.49%)
Nov 09, 2023 5.700 6.020 5.700 6.010 6,704 +0.35(+6.18%)
Nov 08, 2023 5.570 5.850 5.560 5.660 24,664 +0.09(+1.62%)
Nov 07, 2023 5.990 6.230 5.500 5.570 22,844 -0.42(-7.01%)
Nov 06, 2023 6.330 6.700 5.910 5.990 60,808 -0.46(-7.13%)
Nov 03, 2023 6.500 6.840 6.430 6.450 10,600 +0.03(+0.47%)
Nov 02, 2023 6.640 6.938 6.340 6.420 18,494 -0.03(-0.47%)
Nov 01, 2023 6.810 6.979 6.430 6.450 6,863 -0.36(-5.29%)
Oct 31, 2023 6.980 7.000 6.810 6.810 4,164 -0.15(-2.16%)
Oct 30, 2023 7.020 7.040 6.591 6.960 11,262 +0.09(+1.31%)
Oct 27, 2023 6.750 7.027 6.750 6.870 18,309 -0.02(-0.29%)
Oct 26, 2023 6.870 7.069 6.700 6.890 7,129 +0.02(+0.29%)
Oct 25, 2023 6.770 7.260 6.770 6.870 24,386 -0.12(-1.72%)
Oct 24, 2023 6.560 7.000 6.540 6.990 61,113 +0.40(+5.99%)
Oct 23, 2023 6.390 6.600 6.260 6.595 21,281 +0.15(+2.41%)
Oct 20, 2023 6.190 6.590 6.140 6.440 51,226 +0.33(+5.40%)
Oct 19, 2023 7.010 7.043 6.020 6.110 60,030 -0.91(-12.96%)
Oct 18, 2023 7.110 7.340 7.000 7.020 19,087 -0.11(-1.54%)
Oct 17, 2023 7.234 7.234 6.955 7.130 15,166 +0.09(+1.28%)
Oct 16, 2023 7.000 7.310 6.790 7.040 22,735 +0.22(+3.23%)
Oct 13, 2023 7.210 7.210 6.820 6.820 14,068 -0.29(-4.08%)
Oct 12, 2023 7.420 7.500 6.910 7.110 44,240 -0.23(-3.13%)
Oct 11, 2023 7.500 7.595 7.340 7.340 16,465 -0.16(-2.13%)
Oct 10, 2023 7.740 7.740 7.210 7.500 43,463 -0.50(-6.25%)
Oct 09, 2023 7.600 8.000 7.525 8.000 22,268 +0.35(+4.57%)
Oct 06, 2023 7.340 7.850 7.245 7.650 45,780 +0.25(+3.38%)
Oct 05, 2023 7.600 7.725 7.210 7.400 34,731 -0.20(-2.63%)
Oct 04, 2023 7.400 7.850 7.100 7.600 51,774 +0.25(+3.40%)
Oct 03, 2023 7.350 7.400 6.910 7.350 57,053 +0.05(+0.68%)
Oct 02, 2023 7.100 7.400 6.960 7.300 57,713 +0.30(+4.29%)
Sep 29, 2023 6.840 7.150 6.650 7.000 48,806 +0.16(+2.34%)
Sep 28, 2023 6.350 6.915 6.300 6.840 109,007 +0.55(+8.74%)
Sep 27, 2023 8.220 8.280 5.280 6.290 306,895 -1.91(-23.29%)
Sep 26, 2023 8.250 8.450 7.850 8.200 93,466 +0.06(+0.74%)
Sep 25, 2023 7.700 8.250 7.790 8.140 131,345 +0.75(+10.15%)
Sep 22, 2023 7.200 7.650 7.100 7.390 67,837 +0.29(+4.08%)
Sep 21, 2023 6.880 7.600 6.830 7.100 151,823 +0.37(+5.50%)
Sep 20, 2023 6.480 6.740 6.120 6.730 192,379 +0.67(+11.05%)
Sep 19, 2023 5.780 6.240 5.620 6.060 37,038 +0.29(+5.03%)
Sep 18, 2023 6.020 6.020 5.660 5.770 16,335 -0.23(-3.83%)
Sep 15, 2023 6.150 6.275 5.620 6.000 21,351 -0.15(-2.44%)
Sep 14, 2023 6.360 6.500 6.150 6.150 4,946 -0.01(-0.16%)
Sep 13, 2023 6.120 6.300 6.107 6.160 3,483 -0.05(-0.81%)
Sep 12, 2023 6.240 6.340 6.120 6.210 1,929 +0.00(+0.00%)
Sep 11, 2023 6.980 6.980 6.210 6.210 12,187 -0.35(-5.34%)
Sep 08, 2023 6.720 6.800 6.560 6.560 2,582 -0.16(-2.31%)
Sep 07, 2023 6.950 6.950 6.580 6.715 10,244 -0.13(-1.97%)
Sep 06, 2023 6.770 6.850 6.770 6.850 2,463 +0.09(+1.33%)
Sep 05, 2023 6.940 6.950 6.750 6.760 11,455 +0.01(+0.15%)
Sep 01, 2023 6.910 6.910 6.728 6.750 6,829 -0.15(-2.17%)
Aug 31, 2023 6.910 6.950 6.750 6.900 9,434 +0.10(+1.47%)
Aug 30, 2023 6.840 6.950 6.800 6.800 14,291 -0.04(-0.58%)
Aug 29, 2023 6.700 6.941 6.650 6.840 23,407 +0.19(+2.86%)
Aug 28, 2023 6.350 6.700 6.310 6.650 31,694 +0.40(+6.40%)
Aug 25, 2023 6.230 6.250 6.230 6.250 2,260 -0.13(-2.04%)
Aug 24, 2023 6.480 6.480 6.300 6.380 3,710 -0.03(-0.47%)
Aug 23, 2023 6.440 6.476 6.277 6.410 5,882 +0.08(+1.26%)
Aug 22, 2023 6.280 6.400 6.230 6.330 3,490 -0.18(-2.76%)
Aug 21, 2023 6.350 6.510 6.350 6.510 8,792 +0.22(+3.50%)
Aug 18, 2023 6.265 6.290 6.265 6.290 548 +0.01(+0.24%)
Aug 17, 2023 6.265 6.300 6.262 6.275 7,189 -0.06(-1.03%)
Aug 16, 2023 6.330 6.340 6.275 6.340 5,478 +0.11(+1.77%)
Aug 15, 2023 6.220 6.320 6.220 6.230 8,343 -0.06(-0.93%)
Aug 14, 2023 6.442 6.470 6.210 6.288 11,384 -0.10(-1.59%)
Aug 11, 2023 6.470 6.470 6.310 6.390 5,412 +0.03(+0.47%)
Aug 10, 2023 6.500 6.530 6.200 6.360 10,949 +0.03(+0.40%)
Aug 09, 2023 6.390 6.490 6.200 6.334 7,327 -0.17(-2.55%)
Aug 08, 2023 6.700 6.700 6.270 6.500 27,535 -0.23(-3.42%)
Aug 07, 2023 6.330 6.750 6.320 6.730 26,375 +0.38(+5.98%)
Aug 04, 2023 6.300 6.500 6.280 6.350 18,315 +0.08(+1.28%)
Aug 03, 2023 5.725 6.390 5.725 6.270 38,062 +0.55(+9.62%)
Aug 02, 2023 5.940 5.950 5.720 5.720 7,895 -0.01(-0.17%)
Aug 01, 2023 5.910 5.910 5.630 5.730 7,296 +0.03(+0.53%)
Jul 31, 2023 5.499 5.750 5.484 5.700 18,472 +0.30(+5.56%)
Jul 28, 2023 5.260 5.450 5.110 5.400 14,258 +0.14(+2.66%)
Jul 27, 2023 5.440 5.470 5.260 5.260 4,186 -0.13(-2.41%)
Jul 26, 2023 5.380 5.390 5.247 5.390 6,154 -0.10(-1.82%)
Jul 25, 2023 5.610 5.660 5.380 5.490 16,126 -0.11(-1.96%)
Jul 24, 2023 5.140 5.690 5.140 5.600 49,355 +0.54(+10.67%)
Jul 21, 2023 5.180 5.180 5.060 5.060 4,903 -0.03(-0.59%)
Jul 20, 2023 5.200 5.200 5.090 5.090 3,066 -0.11(-2.11%)
Jul 19, 2023 5.155 5.200 5.155 5.200 1,644 +0.05(+0.97%)
Jul 18, 2023 4.950 5.200 4.930 5.150 19,192 +0.23(+4.67%)
Jul 17, 2023 4.830 4.920 4.830 4.920 2,769 +0.07(+1.44%)
Jul 14, 2023 4.890 4.928 4.820 4.850 10,542 +0.02(+0.38%)
Jul 13, 2023 4.830 4.885 4.830 4.832 2,138 -0.05(-0.99%)
Jul 12, 2023 4.890 4.930 4.840 4.880 2,047 +0.00(+0.04%)
Jul 11, 2023 4.880 4.900 4.845 4.878 6,983 +0.11(+2.27%)
Jul 10, 2023 4.850 4.890 4.760 4.770 4,434 -0.04(-0.83%)
Jul 07, 2023 4.810 4.920 4.810 4.810 3,145 +0.00(+0.00%)
Jul 06, 2023 4.828 4.869 4.810 4.810 2,657 +0.00(+0.00%)
Jul 05, 2023 4.880 4.940 4.810 4.810 3,645 -0.00(-0.00%)
Jul 03, 2023 4.815 4.933 4.810 4.810 2,935 +0.00(+0.00%)
Jun 30, 2023 4.820 4.970 4.810 4.810 1,105 -0.16(-3.22%)
Jun 29, 2023 4.879 4.970 4.810 4.970 3,490 +0.15(+3.11%)
Jun 28, 2023 4.980 4.980 4.810 4.820 4,574 -0.14(-2.82%)
Jun 27, 2023 4.810 4.960 4.810 4.960 903 +0.15(+3.12%)
Jun 26, 2023 4.810 4.811 4.810 4.810 1,801 +0.00(+0.00%)
Jun 23, 2023 4.949 4.949 4.810 4.810 1,007 +0.02(+0.42%)
Jun 22, 2023 4.970 4.985 4.760 4.790 18,475 -0.27(-5.34%)
Jun 21, 2023 5.060 5.080 4.970 5.060 2,316 +0.00(+0.00%)
Jun 20, 2023 4.940 5.060 4.940 5.060 5,648 +0.08(+1.61%)
Jun 16, 2023 4.990 5.045 4.925 4.980 2,257 +0.06(+1.22%)
Jun 15, 2023 4.980 5.034 4.920 4.920 7,780 +0.62(+14.29%)
May 08, 2023 4.318 4.400 4.305 4.305 2,118 -0.06(-1.26%)
May 05, 2023 4.250 4.360 4.200 4.360 3,219 +0.06(+1.40%)
May 04, 2023 4.260 4.300 4.239 4.300 9,238 +0.00(+0.00%)
May 03, 2023 4.327 4.327 4.250 4.300 3,097 -0.02(-0.35%)
May 02, 2023 4.300 4.340 4.250 4.315 1,813 +0.04(+0.82%)
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.