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, 2012 2.200 2.250 2.200 2.250 2,915 +0.08(+3.69%)
Apr 27, 2012 2.090 2.220 2.090 2.170 1,150 +0.03(+1.40%)
Apr 26, 2012 2.030 2.140 2.030 2.140 2,500 -0.08(-3.60%)
Apr 25, 2012 2.110 2.230 2.110 2.220 1,200 +0.10(+4.72%)
Apr 24, 2012 2.120 2.120 2.120 2.120 100 -0.11(-4.93%)
Apr 23, 2012 2.230 2.230 2.170 2.230 1,600 +0.06(+2.76%)
Apr 20, 2012 2.170 2.170 2.170 2.170 300 -0.02(-0.91%)
Apr 19, 2012 2.150 2.190 2.150 2.190 200 +0.05(+2.34%)
Apr 18, 2012 2.130 2.140 2.130 2.140 2,555 +0.08(+3.88%)
Apr 17, 2012 2.130 2.130 2.060 2.060 800 +0.03(+1.48%)
Apr 13, 2012 2.030 2.030 2.030 2.030 700 +0.01(+0.50%)
Apr 12, 2012 2.020 2.020 2.020 2.020 110 -0.01(-0.49%)
Apr 11, 2012 2.030 2.030 2.020 2.030 400 -0.05(-2.17%)
Apr 10, 2012 2.140 2.140 2.075 2.075 480 -0.06(-3.04%)
Apr 05, 2012 2.030 2.140 2.140 2.140 1,900 +0.09(+4.39%)
Apr 04, 2012 2.020 2.060 2.020 2.050 2,300 -0.09(-4.24%)
Apr 03, 2012 2.140 2.160 2.140 2.141 1,500 -0.02(-0.89%)
Mar 30, 2012 2.070 2.160 2.160 2.160 3,800 +0.10(+4.85%)
Mar 28, 2012 2.070 2.060 2.060 2.060 400 +0.01(+0.49%)
Mar 27, 2012 2.050 2.050 2.050 2.050 100 -0.01(-0.53%)
Mar 26, 2012 2.060 2.061 2.060 2.061 1,700 +0.00(+0.05%)
Mar 23, 2012 2.060 2.060 2.060 2.060 103 +0.01(+0.49%)
Mar 22, 2012 2.030 2.080 2.030 2.050 1,100 -0.12(-5.53%)
Mar 21, 2012 2.180 2.180 2.160 2.170 600 +0.16(+7.96%)
Mar 20, 2012 2.045 2.110 2.010 2.010 893 -0.20(-9.05%)
Mar 19, 2012 2.000 2.210 2.000 2.210 2,272 +0.21(+10.50%)
Mar 16, 2012 2.100 2.190 2.000 2.000 19,937 -0.10(-4.76%)
Mar 15, 2012 2.150 2.150 2.100 2.100 1,551 -0.05(-2.33%)
Mar 13, 2012 2.140 2.150 2.150 2.150 1,600 +0.01(+0.47%)
Mar 12, 2012 2.150 2.150 2.110 2.140 2,900 +0.09(+4.39%)
Mar 09, 2012 2.020 2.050 2.000 2.050 1,800 +0.00(+0.00%)
Mar 07, 2012 2.060 2.050 2.050 2.050 4,700 -0.00(-0.00%)
Mar 06, 2012 2.060 2.060 2.050 2.050 955 -0.07(-3.30%)
Feb 28, 2012 2.100 2.120 2.120 2.120 900 +0.00(+0.00%)
Feb 23, 2012 2.110 2.120 2.120 2.120 200 -0.04(-1.85%)
Feb 21, 2012 2.160 2.160 2.160 2.160 0 -0.09(-4.00%)
Feb 16, 2012 2.250 2.250 2.250 2.250 2,000 +0.05(+2.27%)
Feb 15, 2012 2.010 2.263 2.010 2.200 8,903 -0.13(-5.58%)
Feb 14, 2012 2.240 2.330 2.200 2.330 3,601 -0.05(-2.10%)
Feb 13, 2012 2.260 2.380 2.250 2.380 900 -0.04(-1.65%)
Feb 10, 2012 2.230 2.420 2.230 2.420 1,100 -0.03(-1.23%)
Feb 09, 2012 2.450 2.450 2.450 2.450 600 +0.01(+0.41%)
Feb 08, 2012 2.440 2.440 2.440 2.440 100 -0.12(-4.69%)
Feb 07, 2012 2.465 2.570 2.465 2.560 1,225 +0.16(+6.67%)
Feb 01, 2012 2.290 2.400 2.400 2.400 8,000 +0.03(+1.27%)
Jan 31, 2012 2.250 2.370 2.250 2.370 2,200 +0.10(+4.41%)
Jan 30, 2012 2.270 2.270 2.260 2.270 5,100 +0.02(+0.89%)
Jan 23, 2012 2.250 2.250 2.250 2.250 0 -0.13(-5.46%)
Jan 20, 2012 2.380 2.380 2.210 2.380 5,650 +0.02(+0.85%)
Jan 17, 2012 2.360 2.360 2.360 2.360 500 -0.07(-2.88%)
Jan 11, 2012 2.340 2.430 2.430 2.430 700 -0.10(-3.95%)
Jan 10, 2012 2.540 2.540 2.530 2.530 300 +0.14(+5.86%)
Jan 09, 2012 2.340 2.470 2.340 2.390 700 +0.09(+3.91%)
Jan 04, 2012 2.300 2.300 2.300 2.300 2,000 -0.09(-3.77%)
Dec 30, 2011 2.300 2.390 2.300 2.390 3,900 +0.17(+7.66%)
Dec 29, 2011 2.230 2.230 2.200 2.220 10,110 -0.00(-0.03%)
Dec 28, 2011 2.230 2.230 2.210 2.221 12,366 -0.03(-1.30%)
Dec 23, 2011 2.250 2.250 2.250 2.250 0 -0.10(-4.26%)
Dec 21, 2011 2.290 2.350 2.210 2.350 5,600 +0.15(+6.82%)
Dec 20, 2011 2.210 2.210 2.200 2.200 406 +0.00(+0.00%)
Dec 16, 2011 2.200 2.200 2.200 2.200 0 -0.10(-4.35%)
Dec 12, 2011 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 09, 2011 2.220 2.300 2.200 2.300 300 +0.10(+4.55%)
Dec 08, 2011 2.200 2.200 2.200 2.200 192 -0.14(-5.98%)
Dec 07, 2011 2.300 2.340 2.200 2.340 16,400 +0.08(+3.54%)
Dec 05, 2011 2.150 2.260 2.260 2.260 20,800 -0.05(-2.16%)
Dec 02, 2011 2.280 2.310 2.280 2.310 1,600 -0.02(-0.86%)
Nov 30, 2011 2.350 2.330 2.330 2.330 300 +0.08(+3.56%)
Nov 29, 2011 2.210 2.250 2.210 2.250 1,200 +0.00(+0.00%)
Nov 28, 2011 2.470 2.470 2.250 2.250 6,541 -0.23(-9.27%)
Nov 23, 2011 2.460 2.480 2.480 2.480 400 +0.08(+3.33%)
Nov 17, 2011 2.270 2.400 2.400 2.400 3,000 +0.21(+9.59%)
Nov 16, 2011 2.210 2.440 2.180 2.190 3,600 -0.18(-7.59%)
Nov 15, 2011 2.370 2.460 2.370 2.370 3,016 -0.02(-0.84%)
Nov 14, 2011 2.470 2.470 2.300 2.390 12,638 -0.11(-4.40%)
Nov 10, 2011 2.500 2.500 2.500 2.500 500 +0.01(+0.37%)
Nov 08, 2011 2.460 2.491 2.491 2.491 1,300 -0.05(-1.94%)
Nov 07, 2011 2.430 2.590 2.430 2.540 1,600 -0.03(-1.17%)
Nov 04, 2011 2.450 2.570 2.450 2.570 500 +0.00(+0.00%)
Nov 03, 2011 2.890 2.890 2.570 2.570 940 -0.19(-6.88%)
Nov 02, 2011 2.730 2.760 2.730 2.760 340 +0.16(+6.15%)
Nov 01, 2011 2.530 2.600 2.510 2.600 700 -0.01(-0.38%)
Oct 28, 2011 2.610 2.610 2.610 2.610 100 +0.02(+0.97%)
Oct 27, 2011 2.500 2.615 2.500 2.585 650 +0.02(+0.85%)
Oct 26, 2011 2.500 2.563 2.480 2.563 13,359 -0.12(-4.35%)
Oct 24, 2011 2.680 2.680 2.680 2.680 800 +0.07(+2.68%)
Oct 21, 2011 2.250 2.730 2.250 2.610 13,910 -0.12(-4.40%)
Oct 20, 2011 2.910 2.910 2.730 2.730 430 +0.00(+0.00%)
Oct 19, 2011 2.730 2.730 2.730 2.730 100 -0.11(-3.96%)
Oct 18, 2011 2.730 2.842 2.730 2.842 3,251 +0.08(+2.99%)
Oct 17, 2011 3.140 3.140 2.730 2.760 1,119 -0.23(-7.69%)
Oct 14, 2011 3.040 3.040 2.990 2.990 200 -0.00(-0.09%)
Oct 13, 2011 2.902 2.993 2.900 2.993 700 +0.12(+4.28%)
Oct 12, 2011 2.870 2.870 2.870 2.870 100 +0.15(+5.51%)
Oct 11, 2011 2.720 2.720 2.720 2.720 600 -0.01(-0.37%)
Oct 10, 2011 2.710 2.730 2.690 2.730 1,000 -0.08(-2.85%)
Oct 06, 2011 2.710 2.810 2.810 2.810 300 +0.11(+4.07%)
Oct 04, 2011 2.700 2.700 2.700 2.700 0 -0.02(-0.71%)
Oct 03, 2011 2.710 2.719 2.700 2.719 11,580 -0.01(-0.40%)
Sep 30, 2011 2.700 2.730 2.700 2.730 700 +0.03(+1.11%)
Sep 28, 2011 2.700 2.700 2.700 2.700 0 -0.19(-6.57%)
Sep 27, 2011 3.000 3.000 2.550 2.890 5,811 -0.24(-7.67%)
Sep 26, 2011 3.210 3.210 3.130 3.130 200 +0.02(+0.64%)
Sep 23, 2011 3.140 3.140 3.110 3.110 200 -0.19(-5.76%)
Sep 20, 2011 3.370 3.300 3.300 3.300 300 +0.03(+0.92%)
Sep 16, 2011 3.390 3.270 3.270 3.270 1,700 +0.05(+1.55%)
Sep 15, 2011 3.220 3.220 3.220 3.220 600 -0.03(-1.02%)
Sep 14, 2011 3.253 3.253 3.253 3.253 100 +0.11(+3.61%)
Sep 13, 2011 3.260 3.260 3.140 3.140 200 +0.03(+0.96%)
Sep 12, 2011 3.150 3.240 3.110 3.110 300 -0.04(-1.27%)
Sep 09, 2011 3.090 3.170 3.090 3.150 5,448 -0.05(-1.56%)
Sep 07, 2011 3.200 3.200 3.200 3.200 0 -0.01(-0.31%)
Sep 02, 2011 3.280 3.210 3.210 3.210 1,200 -0.09(-2.73%)
Sep 01, 2011 3.400 3.400 3.280 3.300 974 -0.12(-3.51%)
Aug 31, 2011 3.400 3.452 3.400 3.420 2,500 +0.02(+0.59%)
Aug 30, 2011 3.260 3.400 3.260 3.400 300 +0.15(+4.62%)
Aug 29, 2011 3.220 3.335 3.220 3.250 4,981 +0.03(+0.93%)
Aug 26, 2011 3.210 3.270 3.210 3.220 800 -0.05(-1.53%)
Aug 25, 2011 3.250 3.280 3.250 3.270 1,380 +0.00(+0.00%)
Aug 23, 2011 3.360 3.270 3.270 3.270 9,100 -0.29(-8.15%)
Aug 22, 2011 3.340 3.560 3.340 3.560 2,400 +0.36(+11.25%)
Aug 19, 2011 3.180 3.250 3.180 3.200 1,800 -0.18(-5.24%)
Aug 18, 2011 3.300 3.377 3.300 3.377 600 -0.12(-3.52%)
Aug 16, 2011 3.500 3.500 3.500 3.500 100 +0.13(+3.86%)
Aug 15, 2011 3.400 3.440 3.250 3.370 4,100 -0.22(-6.13%)
Aug 12, 2011 3.640 3.740 3.590 3.590 320 +0.03(+0.84%)
Aug 11, 2011 3.500 3.570 3.410 3.560 632 +0.08(+2.30%)
Aug 10, 2011 3.350 3.480 3.330 3.480 330 +0.13(+3.88%)
Aug 09, 2011 3.350 3.510 3.350 3.350 212 -0.20(-5.63%)
Aug 08, 2011 3.400 3.550 3.330 3.550 5,819 -0.03(-0.84%)
Aug 05, 2011 3.580 3.580 3.580 3.580 100 +0.18(+5.26%)
Aug 04, 2011 3.400 3.401 3.400 3.401 700 -0.09(-2.55%)
Aug 03, 2011 3.540 3.540 3.490 3.490 300 -0.05(-1.41%)
Aug 02, 2011 3.530 3.800 3.530 3.540 2,800 -0.06(-1.67%)
Aug 01, 2011 3.560 3.670 3.540 3.600 1,835 -0.12(-3.23%)
Jul 29, 2011 3.900 3.900 3.540 3.720 3,801 +0.02(+0.54%)
Jul 28, 2011 3.540 3.810 3.540 3.700 950 -0.02(-0.54%)
Jul 27, 2011 3.670 3.730 3.670 3.720 3,801 -0.12(-3.12%)
Jul 25, 2011 3.900 3.840 3.840 3.840 1,400 -0.06(-1.54%)
Jul 22, 2011 3.890 3.900 3.890 3.900 200 +0.00(+0.00%)
Jul 21, 2011 3.900 3.900 3.891 3.900 540 +0.16(+4.28%)
Jul 20, 2011 3.700 3.740 3.700 3.740 910 -0.15(-3.83%)
Jul 19, 2011 3.650 3.900 3.650 3.889 1,300 +0.05(+1.28%)
Jul 18, 2011 3.850 3.850 3.840 3.840 200 -0.05(-1.29%)
Jul 15, 2011 3.890 3.890 3.890 3.890 100 +0.00(+0.00%)
Jul 14, 2011 3.890 3.890 3.890 3.890 100 +0.18(+4.85%)
Jul 13, 2011 3.580 3.749 3.580 3.710 600 +0.04(+1.03%)
Jul 12, 2011 3.600 3.920 3.590 3.672 5,999 +0.14(+3.93%)
Jul 11, 2011 3.400 3.533 3.400 3.533 425 +0.13(+3.91%)
Jul 08, 2011 3.300 3.500 3.300 3.400 3,384 +0.01(+0.29%)
Jul 07, 2011 3.250 3.390 3.250 3.390 3,253 +0.09(+2.73%)
Jul 05, 2011 3.250 3.300 3.300 3.300 700 -0.09(-2.58%)
Jul 01, 2011 3.210 3.388 3.210 3.388 2,878 +0.10(+2.96%)
Jun 30, 2011 3.340 3.340 3.290 3.290 398 -0.05(-1.50%)
Jun 29, 2011 3.480 3.480 3.250 3.340 6,700 +0.04(+1.21%)
Jun 28, 2011 3.310 3.310 3.300 3.300 350 -0.05(-1.43%)
Jun 27, 2011 3.370 3.370 3.210 3.348 26,977 -0.10(-2.96%)
Jun 23, 2011 3.450 3.450 3.450 3.450 300 +0.03(+0.88%)
Jun 22, 2011 3.420 3.420 3.410 3.420 2,200 -0.02(-0.58%)
Jun 21, 2011 3.530 3.630 3.440 3.440 1,500 +0.08(+2.38%)
Jun 17, 2011 3.360 3.360 3.360 3.360 0 +0.06(+1.82%)
Jun 16, 2011 3.300 3.320 3.290 3.300 1,202 +0.00(+0.00%)
Jun 15, 2011 3.400 3.400 3.250 3.300 8,600 -0.10(-2.94%)
Jun 14, 2011 3.370 3.400 3.350 3.400 9,480 +0.06(+1.80%)
Jun 13, 2011 3.400 3.420 3.300 3.340 3,799 -0.15(-4.30%)
Jun 10, 2011 3.510 3.630 3.430 3.490 900 +0.02(+0.57%)
Jun 09, 2011 3.400 3.630 3.350 3.470 3,550 -0.03(-0.86%)
Jun 08, 2011 3.510 3.540 3.500 3.500 2,900 -0.13(-3.58%)
Jun 03, 2011 3.590 3.630 3.630 3.630 2,100 +0.00(+0.00%)
May 24, 2011 3.610 3.630 3.600 3.630 1,452 -0.02(-0.55%)
May 23, 2011 3.630 3.650 3.630 3.650 800 -0.07(-1.88%)
May 20, 2011 3.770 3.770 3.720 3.720 1,200 -0.07(-1.93%)
May 19, 2011 3.730 3.793 3.730 3.793 200 +0.09(+2.52%)
May 18, 2011 3.610 3.700 3.500 3.700 2,040 -0.00(-0.00%)
May 17, 2011 3.580 3.710 3.550 3.700 6,700 +0.09(+2.49%)
May 16, 2011 4.230 4.260 3.610 3.610 33,135 -0.59(-14.05%)
May 13, 2011 4.150 4.210 4.150 4.200 3,200 +0.05(+1.20%)
May 12, 2011 4.370 4.370 3.880 4.150 14,300 -0.39(-8.59%)
May 11, 2011 4.330 4.540 4.330 4.540 2,600 -0.05(-1.09%)
May 06, 2011 4.640 4.590 4.590 4.590 300 +0.06(+1.32%)
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.