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 30, 2010 4.000 4.150 4.000 4.140 500 +0.01(+0.24%)
Apr 29, 2010 4.050 4.160 4.030 4.130 2,200 -0.03(-0.72%)
Apr 28, 2010 4.160 4.160 4.160 4.160 100 -0.02(-0.48%)
Apr 27, 2010 4.180 4.180 4.180 4.180 100 +0.04(+0.97%)
Apr 26, 2010 4.190 4.200 4.140 4.140 1,360 -0.05(-1.19%)
Apr 23, 2010 4.160 4.190 4.100 4.190 2,700 +0.05(+1.21%)
Apr 22, 2010 4.140 4.140 4.140 4.140 100 +0.02(+0.49%)
Apr 21, 2010 4.120 4.120 4.120 4.120 100 +0.04(+0.98%)
Apr 20, 2010 4.000 4.150 3.850 4.080 1,600 +0.00(+0.00%)
Apr 19, 2010 4.160 4.170 3.880 4.080 17,032 +0.00(+0.00%)
Apr 16, 2010 3.980 4.140 3.980 4.080 4,622 +0.08(+2.00%)
Apr 15, 2010 4.000 4.000 3.940 4.000 3,190 -0.00(-0.00%)
Apr 14, 2010 4.090 4.140 4.000 4.000 3,927 -0.15(-3.61%)
Apr 13, 2010 4.090 4.150 4.090 4.150 1,300 +0.04(+0.97%)
Apr 12, 2010 3.990 4.110 3.990 4.110 1,800 +0.12(+3.01%)
Apr 09, 2010 3.930 3.990 3.930 3.990 1,300 -0.01(-0.25%)
Apr 08, 2010 4.000 4.000 4.000 4.000 100 -0.10(-2.44%)
Apr 07, 2010 3.800 4.100 3.800 4.100 26,382 +0.20(+5.13%)
Apr 05, 2010 3.900 3.900 3.900 3.900 0 +0.04(+1.04%)
Apr 01, 2010 3.800 3.860 3.860 3.860 2,400 +0.02(+0.52%)
Mar 30, 2010 3.840 3.840 3.840 3.840 0 -0.12(-3.03%)
Mar 29, 2010 3.960 3.960 3.960 3.960 1,200 -0.15(-3.65%)
Mar 26, 2010 4.110 4.110 4.110 4.110 100 +0.02(+0.49%)
Mar 25, 2010 4.110 4.110 3.985 4.090 300 +0.01(+0.25%)
Mar 24, 2010 3.900 4.080 3.803 4.080 800 +0.03(+0.74%)
Mar 23, 2010 3.950 4.050 3.900 4.050 3,400 -0.04(-0.98%)
Mar 22, 2010 3.940 4.090 3.940 4.090 325 +0.00(+0.00%)
Mar 19, 2010 3.950 4.090 3.900 4.090 1,554 +0.07(+1.74%)
Mar 18, 2010 4.100 4.100 3.970 4.020 7,720 +0.07(+1.77%)
Mar 17, 2010 4.000 4.000 3.950 3.950 500 -0.05(-1.25%)
Mar 16, 2010 3.710 4.030 3.710 4.000 11,404 +0.01(+0.25%)
Mar 15, 2010 3.990 3.990 3.990 3.990 100 -0.01(-0.25%)
Mar 12, 2010 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Mar 11, 2010 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Mar 10, 2010 3.960 4.050 3.960 4.000 300 -0.05(-1.23%)
Mar 09, 2010 4.140 4.140 3.881 4.050 9,900 -0.08(-1.94%)
Mar 08, 2010 4.000 4.150 4.000 4.130 4,225 +0.13(+3.25%)
Mar 05, 2010 4.000 4.000 4.000 4.000 600 -0.10(-2.44%)
Mar 04, 2010 4.040 4.100 4.040 4.100 900 +0.06(+1.49%)
Mar 03, 2010 4.150 4.150 3.960 4.040 2,530 -0.01(-0.25%)
Mar 02, 2010 3.950 4.100 3.800 4.050 5,800 -0.05(-1.22%)
Mar 01, 2010 3.980 4.140 3.980 4.100 2,762 +0.05(+1.23%)
Feb 26, 2010 3.940 4.080 3.940 4.050 13,723 +0.03(+0.75%)
Feb 25, 2010 3.870 4.020 3.770 4.020 2,956 +0.00(+0.00%)
Feb 24, 2010 3.900 4.020 3.900 4.020 22,040 +0.02(+0.50%)
Feb 23, 2010 3.760 4.040 3.700 4.000 52,428 +0.20(+5.26%)
Feb 22, 2010 3.720 3.890 3.700 3.800 10,100 +0.00(+0.00%)
Feb 19, 2010 3.800 3.940 3.780 3.800 61,738 +0.00(+0.00%)
Feb 18, 2010 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Feb 17, 2010 3.900 3.900 3.750 3.800 5,100 -0.07(-1.81%)
Feb 16, 2010 3.850 3.980 3.640 3.870 16,700 -0.13(-3.25%)
Feb 11, 2010 3.980 4.000 4.000 4.000 9,100 +0.01(+0.25%)
Feb 10, 2010 3.990 3.990 3.990 3.990 3,100 +0.03(+0.76%)
Feb 09, 2010 3.960 3.960 3.960 3.960 300 -0.03(-0.75%)
Feb 08, 2010 3.870 3.990 3.870 3.990 500 +0.03(+0.76%)
Feb 05, 2010 3.950 3.970 3.900 3.960 3,100 -0.08(-1.86%)
Feb 04, 2010 3.950 4.040 3.920 4.035 2,450 -0.08(-2.06%)
Feb 03, 2010 4.000 4.120 4.000 4.120 2,900 +0.17(+4.30%)
Feb 02, 2010 4.020 4.030 3.920 3.950 5,300 -0.13(-3.19%)
Feb 01, 2010 3.990 4.081 3.900 4.080 34,886 +0.09(+2.26%)
Jan 29, 2010 3.850 3.990 3.750 3.990 4,600 +0.09(+2.31%)
Jan 28, 2010 3.910 3.910 3.900 3.900 3,034 -0.10(-2.50%)
Jan 27, 2010 3.900 4.000 3.900 4.000 3,600 +0.18(+4.71%)
Jan 26, 2010 3.780 3.920 3.720 3.820 8,131 +0.02(+0.53%)
Jan 25, 2010 3.800 3.950 3.600 3.800 19,133 -0.10(-2.56%)
Jan 22, 2010 4.040 4.040 3.900 3.900 4,280 -0.24(-5.80%)
Jan 21, 2010 3.990 4.150 3.990 4.140 3,300 +0.05(+1.22%)
Jan 20, 2010 4.200 4.200 4.050 4.090 5,050 -0.15(-3.54%)
Jan 19, 2010 4.100 4.240 4.060 4.240 5,150 +0.14(+3.41%)
Jan 15, 2010 4.170 4.100 4.100 4.100 1,000 -0.09(-2.15%)
Jan 14, 2010 4.440 4.440 4.050 4.190 19,200 -0.18(-4.01%)
Jan 13, 2010 4.080 4.490 4.070 4.365 44,141 +0.36(+8.85%)
Jan 12, 2010 4.010 4.010 3.700 4.010 14,600 +0.05(+1.26%)
Jan 11, 2010 3.810 4.010 3.810 3.960 55,087 +0.11(+2.86%)
Jan 08, 2010 3.400 4.100 3.400 3.850 28,099 +0.50(+14.93%)
Jan 07, 2010 3.340 3.350 3.340 3.350 300 +0.05(+1.52%)
Jan 06, 2010 3.190 3.390 3.190 3.300 12,000 +0.19(+6.11%)
Jan 05, 2010 3.150 3.150 3.100 3.110 10,400 -0.01(-0.32%)
Jan 04, 2010 3.240 3.240 3.100 3.120 4,300 -0.11(-3.41%)
Dec 31, 2009 3.250 3.230 3.230 3.230 1,600 +0.00(+0.00%)
Dec 30, 2009 3.260 3.300 3.230 3.230 2,200 -0.07(-2.12%)
Dec 29, 2009 2.730 3.510 2.730 3.300 5,476 -0.10(-2.94%)
Dec 28, 2009 3.350 3.400 3.230 3.400 4,500 -0.11(-3.13%)
Dec 24, 2009 3.510 3.510 3.510 3.510 600 +0.01(+0.29%)
Dec 23, 2009 3.220 3.510 3.060 3.500 11,660 +0.10(+2.94%)
Dec 22, 2009 3.220 3.400 3.200 3.400 4,500 +0.10(+3.03%)
Dec 21, 2009 3.330 3.330 3.300 3.300 600 +0.00(+0.00%)
Dec 18, 2009 3.240 3.300 3.200 3.300 10,485 +0.06(+1.85%)
Dec 17, 2009 3.150 3.240 3.110 3.240 600 +0.01(+0.31%)
Dec 16, 2009 3.150 3.230 3.051 3.230 3,200 -0.02(-0.62%)
Dec 14, 2009 3.070 3.250 3.250 3.250 7,300 +0.00(+0.00%)
Dec 11, 2009 3.330 3.350 3.250 3.250 7,680 -0.15(-4.44%)
Dec 10, 2009 3.400 3.460 3.200 3.401 18,825 -0.06(-1.71%)
Dec 09, 2009 3.465 3.470 3.250 3.460 1,500 -0.02(-0.57%)
Dec 08, 2009 3.390 3.480 3.260 3.480 2,360 +0.15(+4.50%)
Dec 07, 2009 3.400 3.450 3.330 3.330 13,729 -0.05(-1.47%)
Dec 04, 2009 3.300 3.500 3.290 3.380 4,400 +0.24(+7.64%)
Dec 03, 2009 3.390 3.390 3.140 3.140 5,431 -0.33(-9.51%)
Dec 02, 2009 3.000 3.470 2.950 3.470 20,375 +0.15(+4.49%)
Dec 01, 2009 2.940 3.350 2.902 3.321 26,996 +0.42(+14.52%)
Nov 30, 2009 2.620 2.940 2.620 2.900 15,759 +0.15(+5.45%)
Nov 27, 2009 2.660 2.750 2.600 2.750 7,600 +0.05(+1.85%)
Nov 25, 2009 2.550 2.820 2.550 2.700 12,368 +0.25(+10.20%)
Nov 24, 2009 2.400 2.450 2.369 2.450 3,409 +0.10(+4.26%)
Nov 23, 2009 2.320 2.390 2.300 2.350 7,101 -0.04(-1.67%)
Nov 20, 2009 2.340 2.410 2.295 2.390 16,300 -0.07(-2.85%)
Nov 19, 2009 2.390 2.460 2.390 2.460 4,400 +0.10(+4.24%)
Nov 17, 2009 2.360 2.360 2.360 2.360 0 -0.09(-3.71%)
Nov 16, 2009 2.430 2.730 2.430 2.451 19,170 -0.25(-9.22%)
Nov 13, 2009 2.530 2.700 2.530 2.700 1,724 +0.10(+3.85%)
Nov 12, 2009 2.600 2.600 2.600 2.600 1,300 -0.08(-2.99%)
Nov 11, 2009 2.550 2.680 2.550 2.680 1,081 +0.18(+7.20%)
Nov 10, 2009 2.500 2.500 2.500 2.500 500 +0.08(+3.52%)
Nov 09, 2009 2.640 2.640 2.410 2.415 2,147 -0.07(-3.01%)
Nov 06, 2009 2.530 2.530 2.490 2.490 400 -0.04(-1.70%)
Nov 05, 2009 2.400 2.540 2.400 2.533 2,993 +0.17(+7.29%)
Nov 04, 2009 2.430 2.460 2.340 2.361 900 -0.05(-2.03%)
Nov 03, 2009 2.470 2.510 2.410 2.410 11,766 -0.10(-3.98%)
Nov 02, 2009 2.520 2.550 2.400 2.510 3,660 -0.04(-1.57%)
Oct 30, 2009 2.640 2.640 2.550 2.550 1,500 -0.05(-1.92%)
Oct 29, 2009 2.550 2.649 2.550 2.600 1,450 +0.05(+1.96%)
Oct 28, 2009 2.770 2.770 2.550 2.550 2,009 -0.10(-3.77%)
Oct 26, 2009 2.650 2.650 2.650 2.650 0 -0.05(-1.85%)
Oct 23, 2009 2.700 2.700 2.700 2.700 4,000 -0.01(-0.37%)
Oct 22, 2009 2.687 2.710 2.687 2.710 1,500 -0.03(-1.09%)
Oct 21, 2009 2.740 2.740 2.740 2.740 1,100 +0.04(+1.48%)
Oct 20, 2009 2.720 2.720 2.690 2.700 12,700 -0.05(-1.82%)
Oct 19, 2009 2.850 2.850 2.720 2.750 3,560 -0.10(-3.51%)
Oct 16, 2009 2.750 2.850 2.600 2.850 6,485 +0.03(+1.06%)
Oct 15, 2009 2.730 2.820 2.730 2.820 11,100 +0.09(+3.30%)
Oct 13, 2009 2.800 2.730 2.730 2.730 3,500 -0.12(-4.21%)
Oct 12, 2009 2.800 2.890 2.760 2.850 8,300 +0.14(+5.17%)
Oct 09, 2009 2.800 2.800 2.710 2.710 10,300 -0.14(-4.91%)
Oct 08, 2009 2.800 2.850 2.800 2.850 2,198 +0.10(+3.63%)
Oct 06, 2009 2.750 2.750 2.750 2.750 0 -0.10(-3.51%)
Oct 05, 2009 2.970 2.970 2.770 2.850 1,180 +0.06(+2.15%)
Oct 02, 2009 2.600 2.790 2.600 2.790 17,958 +0.14(+5.28%)
Sep 30, 2009 2.650 2.650 2.650 2.650 0 +0.01(+0.38%)
Sep 29, 2009 2.680 2.690 2.600 2.640 7,000 -0.05(-1.86%)
Sep 28, 2009 2.840 2.840 2.690 2.690 4,485 -0.07(-2.54%)
Sep 25, 2009 2.620 2.760 2.620 2.760 4,200 +0.03(+1.10%)
Sep 24, 2009 2.620 2.730 2.620 2.730 3,498 -0.02(-0.73%)
Sep 23, 2009 2.750 2.750 2.750 2.750 3,000 -0.02(-0.72%)
Sep 22, 2009 2.730 2.800 2.710 2.770 5,000 +0.11(+4.14%)
Sep 21, 2009 2.720 2.750 2.550 2.660 10,505 +0.10(+3.91%)
Sep 18, 2009 2.890 2.900 2.560 2.560 18,662 -0.34(-11.72%)
Sep 17, 2009 2.810 2.900 2.790 2.900 1,900 -0.04(-1.36%)
Sep 16, 2009 2.740 2.940 2.740 2.940 7,499 +0.19(+6.91%)
Sep 15, 2009 2.750 2.750 2.655 2.750 1,700 +0.10(+3.77%)
Sep 14, 2009 2.820 2.820 2.650 2.650 2,186 -0.10(-3.64%)
Sep 11, 2009 2.710 2.790 2.700 2.750 6,000 +0.05(+1.85%)
Sep 10, 2009 2.720 2.740 2.700 2.700 7,901 +0.00(+0.00%)
Sep 09, 2009 2.690 2.740 2.690 2.700 3,100 +0.05(+1.89%)
Sep 08, 2009 2.745 2.750 2.650 2.650 1,200 -0.01(-0.38%)
Sep 04, 2009 2.550 2.660 2.550 2.660 600 +0.11(+4.31%)
Sep 03, 2009 2.620 2.620 2.550 2.550 4,586 -0.05(-1.93%)
Sep 02, 2009 2.540 2.660 2.540 2.600 1,144 -0.09(-3.34%)
Sep 01, 2009 2.620 2.690 2.550 2.690 4,700 +0.07(+2.67%)
Aug 31, 2009 2.700 2.700 2.620 2.620 1,226 -0.08(-2.96%)
Aug 28, 2009 2.800 2.800 2.620 2.700 1,415 -0.10(-3.57%)
Aug 25, 2009 2.800 2.800 2.800 2.800 0 -0.05(-1.75%)
Aug 24, 2009 2.860 2.870 2.850 2.850 1,300 -0.01(-0.28%)
Aug 21, 2009 2.950 2.950 2.858 2.858 803 -0.04(-1.45%)
Aug 20, 2009 2.620 2.900 2.610 2.900 13,500 +0.25(+9.43%)
Aug 19, 2009 2.750 2.750 2.650 2.650 4,700 -0.10(-3.64%)
Aug 18, 2009 2.750 2.750 2.750 2.750 200 +0.08(+3.00%)
Aug 17, 2009 2.800 2.800 2.600 2.670 7,000 -0.21(-7.29%)
Aug 14, 2009 2.800 2.990 2.800 2.880 8,160 +0.10(+3.52%)
Aug 13, 2009 2.690 2.782 2.690 2.782 7,481 +0.17(+6.59%)
Aug 12, 2009 2.570 2.690 2.570 2.610 3,300 -0.02(-0.76%)
Aug 11, 2009 2.550 2.630 2.550 2.630 2,400 +0.05(+1.94%)
Aug 10, 2009 2.690 2.690 2.580 2.580 860 +0.03(+1.18%)
Aug 06, 2009 2.510 2.550 2.550 2.550 5,000 +0.03(+1.19%)
Aug 05, 2009 2.450 2.520 2.450 2.520 3,400 +0.10(+4.13%)
Aug 04, 2009 2.420 2.420 2.420 2.420 2,950 +0.02(+0.84%)
Aug 03, 2009 2.320 2.420 2.320 2.400 4,450 -0.03(-1.23%)
Jul 30, 2009 2.430 2.430 2.430 2.430 500 +0.11(+4.74%)
Jul 29, 2009 2.430 2.430 2.130 2.320 9,150 -0.15(-6.07%)
Jul 28, 2009 2.430 2.500 2.430 2.470 2,100 +0.02(+0.82%)
Jul 27, 2009 2.430 2.480 2.430 2.450 9,590 -0.05(-2.00%)
Jul 24, 2009 2.430 2.500 2.430 2.500 616 +0.03(+1.21%)
Jul 23, 2009 2.430 2.470 2.430 2.470 6,200 +0.12(+5.02%)
Jul 22, 2009 2.350 2.352 2.350 2.352 1,800 +0.00(+0.09%)
Jul 21, 2009 2.430 2.430 2.350 2.350 500 -0.13(-5.24%)
Jul 20, 2009 2.420 2.480 2.400 2.480 3,525 +0.18(+7.83%)
Jul 17, 2009 2.400 2.400 2.300 2.300 3,700 -0.05(-2.13%)
Jul 16, 2009 2.350 2.350 2.350 2.350 1,400 +0.00(+0.00%)
Jul 15, 2009 2.200 2.350 2.200 2.350 2,700 +0.15(+6.82%)
Jul 14, 2009 2.120 2.200 2.120 2.200 9,067 -0.02(-0.90%)
Jul 13, 2009 2.220 2.220 2.160 2.220 6,640 +0.00(+0.00%)
Jul 10, 2009 2.220 2.220 2.220 2.220 260 -0.04(-1.77%)
Jul 09, 2009 2.260 2.260 2.260 2.260 453 -0.12(-5.04%)
Jul 07, 2009 2.450 2.380 2.380 2.380 8,000 -0.07(-2.86%)
Jul 06, 2009 2.500 2.580 2.450 2.450 3,250 -0.12(-4.67%)
Jul 02, 2009 2.570 2.570 2.570 2.570 100 +0.00(+0.00%)
Jul 01, 2009 2.590 2.590 2.570 2.570 800 +0.00(+0.00%)
Jun 30, 2009 2.590 2.590 2.570 2.570 1,400 -0.02(-0.77%)
Jun 29, 2009 2.590 2.590 2.590 2.590 2,000 +0.00(+0.00%)
Jun 26, 2009 2.600 2.600 2.590 2.590 2,500 +0.02(+0.78%)
Jun 25, 2009 2.570 2.570 2.570 2.570 145 +0.00(+0.00%)
Jun 24, 2009 2.550 2.570 2.550 2.570 545 -0.04(-1.68%)
Jun 23, 2009 2.520 2.640 2.510 2.614 3,100 +0.01(+0.54%)
Jun 22, 2009 2.600 2.600 2.600 2.600 700 +0.00(+0.00%)
Jun 19, 2009 2.630 2.630 2.600 2.600 2,265 -0.03(-1.14%)
Jun 16, 2009 2.500 2.630 2.630 2.630 3,714 +0.02(+0.77%)
Jun 15, 2009 2.790 2.790 2.610 2.610 5,092 -0.09(-3.33%)
Jun 12, 2009 2.700 2.700 2.700 2.700 3,200 -0.07(-2.53%)
Jun 11, 2009 2.790 2.790 2.770 2.770 2,000 +0.07(+2.59%)
Jun 10, 2009 2.730 2.730 2.700 2.700 300 +0.01(+0.37%)
Jun 09, 2009 2.600 2.690 2.600 2.690 19,782 +0.10(+3.77%)
Jun 08, 2009 2.320 2.650 2.320 2.592 6,453 -0.04(-1.47%)
Jun 05, 2009 2.510 2.631 2.500 2.631 1,000 +0.08(+3.17%)
Jun 04, 2009 2.410 2.550 2.350 2.550 9,900 +0.05(+2.00%)
Jun 03, 2009 2.650 2.690 2.500 2.500 30,269 -0.10(-3.85%)
Jun 02, 2009 2.250 2.800 2.250 2.600 10,965 +0.25(+10.64%)
May 29, 2009 2.160 2.440 2.160 2.350 3,700 +0.23(+10.85%)
May 28, 2009 2.350 2.380 2.120 2.120 3,700 -0.08(-3.64%)
May 27, 2009 2.200 2.219 2.200 2.200 4,525 +0.00(+0.00%)
May 26, 2009 2.420 2.420 2.200 2.200 700 +0.08(+3.77%)
May 21, 2009 2.120 2.120 2.120 2.120 0 -0.08(-3.64%)
May 20, 2009 2.100 2.200 2.100 2.200 2,390 +0.08(+3.77%)
May 19, 2009 2.150 2.150 2.110 2.120 1,900 +0.01(+0.47%)
May 18, 2009 2.110 2.130 2.110 2.110 1,300 -0.04(-1.86%)
May 15, 2009 2.070 2.300 1.970 2.150 8,800 +0.01(+0.47%)
May 14, 2009 2.150 2.240 2.050 2.140 19,200 +0.20(+10.31%)
May 13, 2009 1.905 2.050 1.860 1.940 2,028 -0.06(-3.00%)
May 12, 2009 2.000 2.200 2.000 2.000 5,800 +0.14(+7.53%)
May 11, 2009 1.900 1.960 1.860 1.860 2,100 -0.12(-6.06%)
May 08, 2009 2.000 2.000 1.980 1.980 700 -0.02(-1.00%)
May 07, 2009 2.020 2.020 2.000 2.000 6,150 +0.00(+0.00%)
May 06, 2009 1.950 2.000 1.900 2.000 7,100 -0.10(-4.76%)
May 05, 2009 2.120 2.150 1.910 2.100 4,000 -0.05(-2.33%)
May 04, 2009 2.080 2.150 2.050 2.150 15,950 +0.20(+10.26%)
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.