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 UNCHANGED
Streaming Delayed 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, 2014 3.170 3.180 3.070 3.180 7,105 +0.03(+0.95%)
Apr 29, 2014 3.080 3.180 3.080 3.150 456 -0.01(-0.32%)
Apr 28, 2014 3.080 3.160 3.070 3.160 1,800 +0.06(+1.94%)
Apr 25, 2014 3.150 3.200 3.100 3.100 300 -0.02(-0.64%)
Apr 24, 2014 3.080 3.150 3.080 3.120 2,112 -0.19(-5.74%)
Apr 23, 2014 3.140 3.380 3.121 3.310 17,200 -0.06(-1.78%)
Apr 22, 2014 3.370 3.380 3.360 3.370 490 +0.05(+1.51%)
Apr 21, 2014 3.100 3.380 3.040 3.320 1,928 +0.11(+3.43%)
Apr 17, 2014 3.300 3.210 3.210 3.210 5,800 +0.01(+0.31%)
Apr 16, 2014 3.010 3.220 2.930 3.200 37,212 +0.18(+5.96%)
Apr 15, 2014 3.210 3.210 3.010 3.020 25,848 -0.10(-3.21%)
Apr 14, 2014 3.130 3.180 3.120 3.120 6,404 +0.01(+0.32%)
Apr 11, 2014 3.170 3.210 3.110 3.110 5,500 -0.08(-2.51%)
Apr 10, 2014 3.148 3.220 3.148 3.190 10,297 +0.03(+0.94%)
Apr 09, 2014 3.240 3.240 3.150 3.160 2,306 +0.05(+1.62%)
Apr 08, 2014 3.210 3.210 3.110 3.110 11,000 -0.04(-1.27%)
Apr 07, 2014 3.170 3.330 3.052 3.150 28,129 -0.08(-2.54%)
Apr 04, 2014 3.250 3.350 3.200 3.232 9,851 +0.02(+0.76%)
Apr 02, 2014 3.210 3.208 3.208 3.208 0 +0.00(+0.00%)
Apr 01, 2014 3.180 3.208 3.180 3.208 1,893 -0.00(-0.08%)
Mar 31, 2014 3.210 3.250 3.190 3.210 1,500 -0.14(-4.18%)
Mar 28, 2014 3.320 3.420 3.320 3.350 4,865 +0.11(+3.40%)
Mar 27, 2014 3.250 3.250 3.140 3.240 4,312 +0.07(+2.21%)
Mar 26, 2014 3.310 3.310 3.170 3.170 5,533 -0.02(-0.63%)
Mar 25, 2014 3.250 3.300 3.150 3.190 6,594 -0.10(-3.04%)
Mar 24, 2014 3.280 3.290 3.250 3.290 5,259 +0.16(+5.11%)
Mar 21, 2014 3.230 3.370 3.100 3.130 18,722 -0.37(-10.57%)
Mar 20, 2014 3.470 3.500 3.430 3.500 1,911 +0.08(+2.37%)
Mar 19, 2014 3.260 3.420 3.260 3.419 905 +0.15(+4.56%)
Mar 18, 2014 3.180 3.280 3.170 3.270 1,084 -0.10(-2.97%)
Mar 17, 2014 3.170 3.410 3.170 3.370 8,052 +0.20(+6.31%)
Mar 14, 2014 3.420 3.420 3.150 3.170 800 +0.00(+0.00%)
Mar 13, 2014 3.170 3.170 3.170 3.170 191 +0.00(+0.00%)
Mar 12, 2014 3.190 3.380 3.160 3.170 3,262 -0.09(-2.73%)
Mar 11, 2014 3.200 3.290 3.189 3.259 1,730 -0.05(-1.64%)
Mar 10, 2014 3.100 3.313 3.084 3.313 1,350 -0.01(-0.21%)
Mar 07, 2014 3.290 3.330 3.290 3.320 515 +0.04(+1.22%)
Mar 06, 2014 3.290 3.290 3.280 3.280 325 +0.05(+1.54%)
Mar 05, 2014 3.150 3.500 3.060 3.230 43,413 -0.11(-3.29%)
Mar 04, 2014 3.250 3.360 3.100 3.340 5,105 +0.09(+2.77%)
Feb 28, 2014 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 26, 2014 3.150 3.250 3.250 3.250 1,900 +0.02(+0.62%)
Feb 25, 2014 3.230 3.230 3.230 3.230 309 +0.11(+3.53%)
Feb 24, 2014 3.240 3.240 3.060 3.120 2,559 -0.10(-3.11%)
Feb 21, 2014 3.250 3.330 3.134 3.220 740 +0.09(+2.88%)
Feb 20, 2014 3.030 3.150 3.030 3.130 1,400 +0.10(+3.30%)
Feb 19, 2014 3.030 3.030 3.030 3.030 200 -0.07(-2.26%)
Feb 18, 2014 3.070 3.150 3.020 3.100 1,915 +0.03(+0.98%)
Feb 14, 2014 3.000 3.070 3.070 3.070 15,700 +0.02(+0.66%)
Feb 13, 2014 3.037 3.100 3.030 3.050 1,090 -0.13(-4.09%)
Feb 12, 2014 3.100 3.180 3.010 3.180 10,706 +0.05(+1.59%)
Feb 11, 2014 3.300 3.370 2.990 3.130 8,634 -0.14(-4.28%)
Feb 10, 2014 3.200 3.400 3.180 3.270 6,603 -0.10(-2.97%)
Feb 07, 2014 3.100 3.370 3.060 3.370 5,688 +0.09(+2.75%)
Feb 06, 2014 3.350 3.470 3.110 3.280 7,485 +0.16(+5.12%)
Feb 05, 2014 3.360 3.430 3.120 3.120 1,000 +0.00(+0.00%)
Feb 04, 2014 3.020 3.150 3.000 3.120 3,603 -0.05(-1.57%)
Feb 03, 2014 3.050 3.170 3.050 3.170 357 +0.00(+0.00%)
Jan 31, 2014 3.180 3.180 3.140 3.170 1,350 -0.14(-4.23%)
Jan 29, 2014 3.070 3.310 3.310 3.310 400 +0.01(+0.30%)
Jan 24, 2014 3.300 3.300 3.300 3.300 0 +0.06(+1.79%)
Jan 23, 2014 3.380 3.466 3.242 3.242 689 -0.10(-2.93%)
Jan 22, 2014 3.160 3.360 3.160 3.340 1,100 +0.14(+4.37%)
Jan 21, 2014 3.170 3.290 3.150 3.200 6,800 -0.04(-1.23%)
Jan 17, 2014 3.230 3.240 3.240 3.240 24,500 -0.21(-6.08%)
Jan 16, 2014 3.340 3.500 3.310 3.450 2,420 +0.19(+5.83%)
Jan 15, 2014 3.170 3.450 3.240 3.260 10,488 +0.09(+2.84%)
Jan 14, 2014 3.140 3.180 3.140 3.170 1,531 -0.03(-0.94%)
Jan 13, 2014 3.180 3.200 3.170 3.200 3,355 -0.04(-1.23%)
Jan 10, 2014 3.140 3.240 3.140 3.240 2,500 -0.03(-0.92%)
Jan 09, 2014 3.400 3.400 3.160 3.270 617 +0.08(+2.51%)
Jan 08, 2014 3.180 3.200 3.180 3.190 1,600 -0.00(-0.03%)
Jan 07, 2014 3.191 3.191 3.191 3.191 139 -0.10(-3.01%)
Jan 03, 2014 3.330 3.290 3.290 3.290 800 +0.06(+1.85%)
Jan 02, 2014 3.440 3.440 3.110 3.230 3,642 -0.12(-3.58%)
Dec 31, 2013 3.290 3.350 3.350 3.350 2,200 -0.01(-0.30%)
Dec 30, 2013 3.490 3.490 3.210 3.360 3,806 -0.04(-1.17%)
Dec 27, 2013 3.350 4.110 3.345 3.400 7,902 +0.11(+3.34%)
Dec 26, 2013 3.370 3.470 3.260 3.290 1,102 +0.04(+1.23%)
Dec 24, 2013 3.260 3.340 3.101 3.250 1,700 -0.07(-2.11%)
Dec 23, 2013 3.020 3.330 3.020 3.320 6,252 +0.27(+8.85%)
Dec 20, 2013 3.050 3.050 3.050 3.050 372 -0.22(-6.72%)
Dec 18, 2013 3.270 3.270 3.270 3.270 1,300 +0.04(+1.24%)
Dec 17, 2013 3.230 3.230 3.230 3.230 143 +0.06(+1.89%)
Dec 16, 2013 3.120 3.220 3.118 3.170 771 -0.11(-3.35%)
Dec 13, 2013 3.280 3.280 3.280 3.280 200 +0.08(+2.50%)
Dec 12, 2013 3.180 3.200 3.100 3.200 3,100 -0.09(-2.73%)
Dec 11, 2013 3.290 3.290 3.290 3.290 100 +0.19(+6.13%)
Dec 09, 2013 2.940 3.100 3.100 3.100 700 -0.09(-2.82%)
Dec 06, 2013 3.190 3.190 3.050 3.190 517 +0.11(+3.57%)
Dec 05, 2013 3.190 3.190 3.080 3.080 2,000 -0.15(-4.71%)
Dec 04, 2013 3.232 3.232 3.232 3.232 200 +0.02(+0.69%)
Dec 03, 2013 3.210 3.210 3.210 3.210 100 -0.03(-0.92%)
Dec 02, 2013 3.240 3.240 3.240 3.240 1,000 +0.02(+0.62%)
Nov 29, 2013 3.320 3.330 3.100 3.220 2,910 -0.03(-0.92%)
Nov 27, 2013 3.190 3.290 3.050 3.250 12,020 +0.16(+5.18%)
Nov 26, 2013 3.090 3.090 3.090 3.090 100 -0.16(-4.92%)
Nov 22, 2013 3.140 3.250 3.250 3.250 600 -0.07(-2.11%)
Nov 21, 2013 3.320 3.340 3.160 3.320 2,300 +0.13(+4.07%)
Nov 20, 2013 3.190 3.200 3.190 3.190 3,700 -0.05(-1.54%)
Nov 19, 2013 3.220 3.240 3.220 3.240 2,745 -0.01(-0.43%)
Nov 18, 2013 3.360 3.360 3.254 3.254 850 -0.02(-0.67%)
Nov 15, 2013 3.370 3.370 3.240 3.276 4,150 -0.08(-2.50%)
Nov 14, 2013 3.350 3.360 3.350 3.360 1,500 +0.03(+0.90%)
Nov 13, 2013 3.350 3.350 3.280 3.330 6,060 -0.01(-0.30%)
Nov 12, 2013 3.270 3.390 3.260 3.340 20,361 +0.07(+2.14%)
Nov 11, 2013 3.310 3.380 3.230 3.270 14,550 -0.05(-1.51%)
Nov 08, 2013 3.300 3.340 3.290 3.320 500 +0.04(+1.22%)
Nov 07, 2013 3.470 3.470 3.280 3.280 200 -0.13(-3.82%)
Nov 06, 2013 3.430 3.490 3.400 3.410 3,400 +0.03(+0.89%)
Nov 05, 2013 3.450 3.480 3.360 3.380 600 +0.07(+2.18%)
Nov 04, 2013 3.490 3.530 3.308 3.308 500 -0.15(-4.39%)
Nov 01, 2013 3.460 3.460 3.460 3.460 100 +0.03(+0.87%)
Oct 30, 2013 3.290 3.430 3.430 3.430 1,000 +0.02(+0.59%)
Oct 29, 2013 3.590 3.620 3.400 3.410 600 +0.06(+1.79%)
Oct 28, 2013 3.284 3.750 3.284 3.350 17,936 -0.19(-5.37%)
Oct 25, 2013 3.510 3.720 3.500 3.540 9,848 +0.13(+3.82%)
Oct 24, 2013 3.500 3.500 3.330 3.410 13,100 -0.01(-0.29%)
Oct 23, 2013 3.390 3.535 3.360 3.420 8,336 +0.02(+0.59%)
Oct 22, 2013 3.230 3.529 3.200 3.400 33,450 +0.05(+1.49%)
Oct 21, 2013 3.200 3.540 3.100 3.350 21,717 +0.13(+4.04%)
Oct 18, 2013 3.350 3.350 3.220 3.220 7,338 -0.07(-2.13%)
Oct 17, 2013 3.490 3.500 3.290 3.290 2,578 +0.08(+2.49%)
Oct 16, 2013 3.300 3.450 3.200 3.210 28,703 -0.29(-8.29%)
Oct 15, 2013 3.500 3.500 3.200 3.500 18,690 +0.00(+0.00%)
Oct 14, 2013 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Oct 11, 2013 3.540 3.550 3.410 3.500 2,700 +0.01(+0.28%)
Oct 10, 2013 3.550 3.550 3.484 3.490 800 -0.04(-1.13%)
Oct 09, 2013 3.410 3.550 3.230 3.530 1,710 +0.21(+6.33%)
Oct 08, 2013 3.160 3.320 3.160 3.320 704 +0.13(+4.07%)
Oct 07, 2013 3.560 3.560 3.110 3.190 1,300 -0.24(-7.00%)
Oct 04, 2013 3.350 3.510 3.350 3.430 300 +0.04(+1.18%)
Oct 03, 2013 3.250 3.410 3.140 3.390 900 +0.09(+2.73%)
Oct 02, 2013 3.070 3.310 3.030 3.300 4,900 +0.07(+2.16%)
Oct 01, 2013 3.165 3.230 3.165 3.230 500 -0.01(-0.31%)
Sep 30, 2013 3.190 3.240 3.189 3.240 1,255 -0.01(-0.31%)
Sep 27, 2013 3.390 3.502 3.250 3.250 17,091 -0.07(-2.11%)
Sep 26, 2013 3.370 3.370 3.275 3.320 1,200 +0.11(+3.42%)
Sep 25, 2013 3.210 3.210 3.100 3.210 2,726 -0.25(-7.22%)
Sep 24, 2013 2.990 3.590 2.990 3.460 8,305 +0.32(+10.19%)
Sep 23, 2013 3.000 3.200 2.800 3.140 16,998 +0.04(+1.29%)
Sep 20, 2013 3.240 3.410 3.100 3.100 11,224 -0.32(-9.36%)
Sep 19, 2013 3.590 3.590 3.340 3.420 1,600 +0.04(+1.18%)
Sep 18, 2013 3.549 3.549 3.380 3.380 300 -0.24(-6.63%)
Sep 17, 2013 3.430 3.620 3.430 3.620 1,600 +0.26(+7.74%)
Sep 16, 2013 3.600 3.600 3.340 3.360 4,200 -0.24(-6.67%)
Sep 13, 2013 3.670 3.750 3.600 3.600 10,175 -0.10(-2.70%)
Sep 12, 2013 3.550 3.730 3.413 3.700 1,293 +0.05(+1.37%)
Sep 11, 2013 3.680 3.770 3.440 3.650 3,203 -0.15(-3.95%)
Sep 10, 2013 3.250 3.800 3.250 3.800 18,042 +0.30(+8.57%)
Sep 09, 2013 3.500 3.500 3.500 3.500 100 +0.11(+3.24%)
Sep 06, 2013 3.400 3.520 3.390 3.390 1,567 +0.00(+0.00%)
Sep 05, 2013 3.390 3.390 3.390 3.390 100 -0.01(-0.29%)
Sep 04, 2013 3.400 3.400 3.400 3.400 292 -0.03(-0.87%)
Sep 03, 2013 3.410 3.438 3.410 3.430 2,800 +0.07(+2.08%)
Aug 30, 2013 3.320 3.360 3.320 3.360 200 -0.03(-0.88%)
Aug 29, 2013 3.360 3.390 3.170 3.390 500 +0.09(+2.72%)
Aug 28, 2013 3.300 3.390 3.150 3.300 2,241 +0.00(+0.00%)
Aug 27, 2013 3.390 3.390 3.300 3.300 3,500 -0.03(-0.90%)
Aug 26, 2013 3.160 3.330 3.160 3.330 1,094 -0.17(-4.86%)
Aug 23, 2013 3.480 3.500 3.480 3.500 380 +0.01(+0.29%)
Aug 22, 2013 3.490 3.490 3.490 3.490 100 +0.04(+1.19%)
Aug 21, 2013 3.231 3.450 3.231 3.449 990 +0.01(+0.26%)
Aug 20, 2013 3.440 3.440 3.440 3.440 100 +0.16(+4.88%)
Aug 19, 2013 3.280 3.280 3.280 3.280 450 -0.17(-4.94%)
Aug 16, 2013 3.280 3.451 3.280 3.451 3,055 +0.06(+1.79%)
Aug 15, 2013 3.280 3.390 3.280 3.390 9,842 +0.07(+2.11%)
Aug 14, 2013 3.120 3.350 3.080 3.320 6,402 -0.03(-0.90%)
Aug 13, 2013 3.270 3.350 3.270 3.350 6,260 +0.01(+0.30%)
Aug 12, 2013 3.300 3.400 3.300 3.340 600 +0.07(+2.14%)
Aug 09, 2013 3.290 3.290 3.230 3.270 650 +0.07(+2.19%)
Aug 08, 2013 3.130 3.350 3.130 3.200 3,400 -0.33(-9.35%)
Aug 06, 2013 3.490 3.530 3.530 3.530 2,100 +0.16(+4.75%)
Aug 05, 2013 3.400 3.490 3.370 3.370 2,580 +0.16(+4.98%)
Aug 02, 2013 3.610 3.610 3.150 3.210 16,668 -0.47(-12.77%)
Jul 31, 2013 3.690 3.680 3.680 3.680 2,200 +0.07(+1.94%)
Jul 30, 2013 3.500 3.720 3.500 3.610 8,250 +0.11(+3.14%)
Jul 29, 2013 3.100 3.500 3.060 3.500 12,110 -0.17(-4.63%)
Jul 26, 2013 3.460 3.670 3.460 3.670 5,031 +0.22(+6.38%)
Jul 25, 2013 3.460 3.470 3.430 3.450 1,100 +0.04(+1.17%)
Jul 24, 2013 3.580 3.690 3.320 3.410 8,284 -0.23(-6.32%)
Jul 23, 2013 3.490 3.650 3.470 3.640 8,400 +0.05(+1.39%)
Jul 22, 2013 3.239 3.770 3.249 3.590 22,092 +0.34(+10.46%)
Jul 19, 2013 3.250 3.390 3.100 3.250 14,492 -0.24(-6.88%)
Jul 18, 2013 3.800 3.800 3.340 3.490 4,167 -0.23(-6.18%)
Jul 17, 2013 3.860 3.860 3.690 3.720 10,050 -0.03(-0.80%)
Jul 16, 2013 3.700 3.850 3.630 3.750 15,455 +0.09(+2.46%)
Jul 15, 2013 3.660 3.750 3.490 3.660 16,890 -0.07(-1.88%)
Jul 12, 2013 3.660 3.740 3.250 3.730 30,704 +0.18(+5.07%)
Jul 11, 2013 3.540 3.601 3.410 3.550 12,707 +0.12(+3.50%)
Jul 10, 2013 3.450 3.450 3.290 3.430 6,740 +0.12(+3.62%)
Jul 09, 2013 3.340 3.390 3.221 3.310 2,907 -0.03(-0.87%)
Jul 08, 2013 3.210 3.500 3.210 3.339 30,707 +0.15(+4.67%)
Jul 05, 2013 3.140 3.210 3.050 3.190 5,124 +0.02(+0.63%)
Jul 03, 2013 3.140 3.170 3.090 3.170 1,200 +0.16(+5.32%)
Jul 02, 2013 3.000 3.190 3.000 3.010 5,344 -0.13(-4.14%)
Jul 01, 2013 3.200 3.300 2.890 3.140 47,626 +0.34(+12.14%)
Jun 28, 2013 2.700 2.860 2.680 2.800 19,834 +0.13(+4.87%)
Jun 27, 2013 2.520 2.700 2.510 2.670 17,625 +0.14(+5.54%)
Jun 26, 2013 2.490 2.530 2.490 2.530 3,681 +0.03(+1.20%)
Jun 25, 2013 2.510 2.525 2.424 2.500 2,800 +0.02(+0.80%)
Jun 24, 2013 2.480 2.510 2.480 2.480 1,290 +0.00(+0.01%)
Jun 21, 2013 2.290 2.500 2.220 2.480 6,450 +0.24(+10.71%)
Jun 20, 2013 2.250 2.250 2.162 2.240 900 -0.04(-1.76%)
Jun 19, 2013 2.260 2.280 2.260 2.280 200 +0.03(+1.33%)
Jun 18, 2013 2.270 2.270 2.250 2.250 594 +0.09(+4.17%)
Jun 17, 2013 2.140 2.250 2.040 2.160 1,090 -0.05(-2.26%)
Jun 14, 2013 2.270 2.330 2.210 2.210 889 -0.09(-3.92%)
Jun 13, 2013 2.270 2.300 2.270 2.300 300 -0.02(-0.85%)
Jun 12, 2013 2.230 2.330 2.230 2.320 1,646 +0.09(+4.04%)
Jun 11, 2013 2.210 2.230 2.200 2.230 1,601 +0.01(+0.45%)
Jun 10, 2013 2.170 2.240 2.158 2.220 7,621 +0.24(+12.12%)
Jun 07, 2013 1.980 1.980 1.980 1.980 138 -0.21(-9.58%)
Jun 06, 2013 2.170 2.190 2.019 2.190 744 +0.16(+7.77%)
Jun 05, 2013 2.050 2.050 2.032 2.032 300 -0.07(-3.24%)
Jun 04, 2013 2.100 2.290 2.100 2.100 800 -0.03(-1.36%)
Jun 03, 2013 2.030 2.130 2.030 2.129 1,167 +0.10(+4.88%)
May 31, 2013 2.030 2.030 2.030 2.030 400 -0.15(-6.88%)
May 30, 2013 2.200 2.200 2.180 2.180 5,000 +0.04(+1.87%)
May 29, 2013 2.130 2.180 2.130 2.140 2,650 +0.03(+1.43%)
May 28, 2013 2.190 2.190 1.960 2.110 1,300 +0.09(+4.45%)
May 24, 2013 2.100 2.100 2.020 2.020 1,830 -0.08(-3.81%)
May 23, 2013 1.850 2.160 1.830 2.100 17,324 +0.24(+12.90%)
May 22, 2013 1.800 1.870 1.790 1.860 5,333 +0.06(+3.33%)
May 21, 2013 1.870 1.870 1.800 1.800 6,100 -0.09(-4.84%)
May 20, 2013 1.930 1.930 1.891 1.891 2,340 -0.04(-1.99%)
May 17, 2013 1.930 1.930 1.930 1.930 500 -0.05(-2.53%)
May 16, 2013 1.940 1.980 1.940 1.980 1,100 +0.08(+4.21%)
May 15, 2013 2.000 2.120 1.890 1.900 15,984 -0.33(-14.79%)
May 13, 2013 2.150 2.245 2.150 2.230 2,275 +0.03(+1.36%)
May 10, 2013 2.290 2.320 2.200 2.200 10,581 +0.00(+0.00%)
May 09, 2013 2.120 2.200 2.110 2.200 4,640 +0.08(+3.77%)
May 08, 2013 2.160 2.160 2.120 2.120 1,736 -0.08(-3.64%)
May 07, 2013 2.160 2.210 2.140 2.200 13,525 +0.10(+4.77%)
May 06, 2013 2.110 2.110 2.040 2.100 4,100 +0.08(+3.96%)
May 03, 2013 1.930 2.130 2.010 2.020 2,815 -0.07(-3.34%)
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.