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

Trio-Tech International (NY: TRT )

6.230 +0.110 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2011 5.090 5.000 5.000 5.000 4,700 -0.09(-1.77%)
Jan 28, 2011 5.150 5.150 5.080 5.090 1,765 -0.06(-1.17%)
Jan 27, 2011 5.180 5.180 5.150 5.150 2,100 +0.05(+0.98%)
Jan 26, 2011 4.860 5.100 4.860 5.100 7,140 +0.24(+4.94%)
Jan 25, 2011 4.890 4.910 4.640 4.860 5,900 -0.24(-4.71%)
Jan 24, 2011 5.080 5.130 5.000 5.100 1,800 +0.02(+0.39%)
Jan 21, 2011 5.210 5.210 5.080 5.080 1,800 +0.07(+1.40%)
Jan 20, 2011 5.100 5.100 5.010 5.010 3,600 +0.01(+0.20%)
Jan 19, 2011 4.740 5.030 4.680 5.000 26,911 +0.35(+7.53%)
Jan 18, 2011 4.800 4.800 4.630 4.650 3,900 -0.15(-3.12%)
Jan 14, 2011 4.850 5.050 4.800 4.800 4,101 +0.06(+1.27%)
Jan 13, 2011 4.790 4.930 4.620 4.740 4,040 -0.06(-1.25%)
Jan 12, 2011 4.860 4.860 4.600 4.800 3,800 -0.12(-2.44%)
Jan 11, 2011 4.350 5.029 4.350 4.920 15,300 +0.61(+14.15%)
Jan 10, 2011 4.170 4.340 4.170 4.310 15,300 +0.11(+2.62%)
Jan 07, 2011 4.190 4.290 3.900 4.200 6,222 +0.04(+0.96%)
Jan 06, 2011 4.150 4.160 4.150 4.160 767 -0.04(-0.95%)
Jan 05, 2011 4.110 4.200 4.010 4.200 9,700 -0.03(-0.71%)
Jan 04, 2011 4.150 4.230 4.150 4.230 3,199 -0.05(-1.17%)
Jan 03, 2011 4.100 4.330 4.100 4.280 6,499 +0.11(+2.64%)
Dec 31, 2010 4.160 4.200 4.160 4.170 6,656 -0.03(-0.71%)
Dec 30, 2010 4.210 4.250 4.100 4.200 4,200 -0.01(-0.24%)
Dec 29, 2010 4.210 4.220 4.210 4.210 6,040 -0.03(-0.71%)
Dec 28, 2010 4.200 4.260 4.200 4.240 2,456 +0.04(+0.95%)
Dec 27, 2010 4.210 4.220 4.190 4.200 3,827 +0.01(+0.24%)
Dec 23, 2010 4.190 4.200 4.190 4.190 2,104 +0.00(+0.00%)
Dec 22, 2010 4.300 4.300 4.010 4.190 21,397 -0.12(-2.78%)
Dec 21, 2010 4.370 4.490 4.200 4.310 11,018 +0.13(+3.11%)
Dec 20, 2010 4.450 4.500 4.100 4.180 40,860 -0.32(-7.11%)
Dec 17, 2010 4.250 4.500 4.150 4.500 5,941 +0.06(+1.35%)
Dec 16, 2010 4.280 4.440 4.260 4.440 900 +0.15(+3.50%)
Dec 15, 2010 4.280 4.290 4.250 4.290 2,000 -0.06(-1.38%)
Dec 14, 2010 4.290 4.370 4.290 4.350 4,660 +0.02(+0.46%)
Dec 13, 2010 4.300 4.390 4.300 4.330 7,900 +0.01(+0.23%)
Dec 10, 2010 4.250 4.460 4.200 4.320 10,785 +0.12(+2.86%)
Dec 09, 2010 4.200 4.200 4.200 4.200 200 -0.05(-1.18%)
Dec 08, 2010 4.200 4.262 4.200 4.250 10,500 -0.03(-0.70%)
Dec 07, 2010 4.360 4.440 4.250 4.280 24,121 -0.06(-1.38%)
Dec 06, 2010 4.350 4.410 4.340 4.340 1,500 +0.00(+0.00%)
Dec 03, 2010 4.320 4.400 4.310 4.340 6,760 -0.07(-1.59%)
Dec 02, 2010 4.550 4.550 4.400 4.410 13,100 -0.05(-1.12%)
Dec 01, 2010 4.350 4.540 4.350 4.460 17,082 +0.09(+2.06%)
Nov 30, 2010 4.624 4.624 4.360 4.370 16,000 -0.23(-5.00%)
Nov 29, 2010 4.630 4.630 4.570 4.600 5,600 -0.05(-1.08%)
Nov 26, 2010 4.780 4.780 4.650 4.650 3,100 -0.07(-1.48%)
Nov 24, 2010 4.900 4.720 4.720 4.720 5,600 -0.12(-2.48%)
Nov 23, 2010 4.900 4.900 4.650 4.840 3,400 +0.03(+0.62%)
Nov 22, 2010 4.910 4.910 4.710 4.810 4,100 -0.06(-1.23%)
Nov 19, 2010 4.830 4.950 4.750 4.870 3,300 +0.18(+3.84%)
Nov 18, 2010 4.980 5.000 4.690 4.690 5,600 -0.16(-3.30%)
Nov 17, 2010 4.790 4.990 4.700 4.850 8,960 -0.14(-2.81%)
Nov 16, 2010 5.150 5.150 4.930 4.990 22,430 -0.25(-4.77%)
Nov 15, 2010 5.000 5.740 4.980 5.240 72,010 +0.14(+2.75%)
Nov 12, 2010 5.100 5.100 5.100 5.100 1,460 -0.10(-1.92%)
Nov 11, 2010 5.010 5.260 5.010 5.200 11,767 +0.00(+0.00%)
Nov 10, 2010 4.950 5.200 4.900 5.200 15,447 +0.39(+8.11%)
Nov 09, 2010 4.850 4.950 4.790 4.810 6,400 +0.05(+1.05%)
Nov 08, 2010 4.730 4.900 4.600 4.760 14,670 +0.06(+1.28%)
Nov 05, 2010 4.550 4.701 4.319 4.700 27,066 +0.19(+4.21%)
Nov 04, 2010 4.720 4.880 4.500 4.510 28,010 -0.19(-4.04%)
Nov 03, 2010 5.260 5.260 4.620 4.700 147,171 -0.63(-11.82%)
Nov 02, 2010 5.550 5.550 5.250 5.330 38,250 -0.37(-6.49%)
Nov 01, 2010 5.990 5.990 5.700 5.700 10,422 -0.19(-3.22%)
Oct 29, 2010 5.860 6.100 5.850 5.890 5,092 +0.02(+0.34%)
Oct 28, 2010 5.860 5.950 5.640 5.870 15,700 -0.08(-1.34%)
Oct 27, 2010 6.090 6.090 5.901 5.950 1,210 +0.00(+0.00%)
Oct 25, 2010 5.920 5.950 5.800 5.950 6,262 -0.12(-2.06%)
Oct 22, 2010 6.400 6.400 5.910 6.075 6,406 -0.12(-1.86%)
Oct 21, 2010 6.180 6.190 6.090 6.190 1,300 +0.13(+2.15%)
Oct 20, 2010 6.020 6.190 5.974 6.060 6,497 -0.11(-1.78%)
Oct 19, 2010 6.240 6.300 6.110 6.170 5,850 -0.10(-1.59%)
Oct 18, 2010 6.250 6.300 6.200 6.270 11,664 +0.01(+0.16%)
Oct 15, 2010 6.230 6.350 6.080 6.260 23,728 +0.20(+3.30%)
Oct 14, 2010 6.240 6.440 6.060 6.060 12,915 +0.02(+0.33%)
Oct 13, 2010 5.900 6.270 5.850 6.040 18,400 +0.04(+0.67%)
Oct 12, 2010 5.850 6.000 5.850 6.000 3,375 +0.05(+0.84%)
Oct 11, 2010 5.970 6.140 5.940 5.950 15,302 -0.02(-0.37%)
Oct 08, 2010 5.972 6.200 5.810 5.972 19,984 +0.17(+2.97%)
Oct 07, 2010 5.570 6.880 5.570 5.800 169,249 +0.27(+4.88%)
Oct 06, 2010 5.260 5.579 5.200 5.530 24,310 +0.04(+0.73%)
Oct 05, 2010 5.480 5.750 5.300 5.490 93,620 -0.04(-0.72%)
Oct 04, 2010 5.200 5.800 5.200 5.530 109,035 +0.33(+6.35%)
Oct 01, 2010 5.200 5.640 4.750 5.200 145,671 +0.48(+10.17%)
Sep 30, 2010 3.730 5.500 3.730 4.720 184,037 +1.13(+31.48%)
Sep 29, 2010 3.500 3.810 3.500 3.590 6,917 +0.09(+2.57%)
Sep 27, 2010 3.500 3.500 3.500 3.500 1,500 +0.00(+0.00%)
Sep 23, 2010 3.490 3.500 3.500 3.500 1,100 +0.00(+0.00%)
Sep 22, 2010 3.510 3.510 3.485 3.500 1,425 -0.09(-2.51%)
Sep 20, 2010 3.590 3.590 3.590 3.590 500 +0.00(+0.00%)
Sep 17, 2010 3.590 3.590 3.590 3.590 707 +0.01(+0.28%)
Sep 15, 2010 3.580 3.580 3.580 3.580 413 -0.04(-1.10%)
Sep 13, 2010 3.580 3.620 3.620 3.620 500 +0.12(+3.43%)
Sep 10, 2010 3.500 3.510 3.500 3.500 9,800 +0.00(+0.00%)
Sep 08, 2010 3.580 3.500 3.500 3.500 5,400 -0.08(-2.23%)
Sep 07, 2010 3.580 3.580 3.580 3.580 100 +0.00(+0.00%)
Sep 02, 2010 3.580 3.580 3.580 3.580 200 +0.02(+0.56%)
Sep 01, 2010 3.550 3.680 3.550 3.560 4,600 +0.04(+1.14%)
Aug 31, 2010 3.530 3.550 3.520 3.520 1,200 -0.09(-2.49%)
Aug 30, 2010 3.600 3.610 3.600 3.610 1,500 +0.09(+2.56%)
Aug 27, 2010 3.520 3.610 3.360 3.520 9,119 -0.18(-4.86%)
Aug 25, 2010 3.720 3.700 3.700 3.700 2,000 -0.13(-3.52%)
Aug 23, 2010 3.800 3.835 3.835 3.835 300 +0.04(+0.92%)
Aug 20, 2010 3.800 3.800 3.800 3.800 2,400 -0.02(-0.52%)
Aug 19, 2010 3.820 3.820 3.820 3.820 1,600 -0.02(-0.39%)
Aug 18, 2010 3.944 3.944 3.835 3.835 200 +0.00(+0.00%)
Aug 17, 2010 3.865 3.865 3.800 3.835 700 -0.06(-1.67%)
Aug 13, 2010 3.800 3.900 3.900 3.900 5,900 +0.07(+1.83%)
Aug 12, 2010 3.830 3.900 3.760 3.830 1,200 -0.11(-2.79%)
Aug 11, 2010 3.950 3.950 3.940 3.940 1,600 -0.07(-1.81%)
Aug 09, 2010 4.010 4.013 4.013 4.013 100 -0.05(-1.16%)
Aug 06, 2010 4.060 4.110 4.060 4.060 750 -0.09(-2.17%)
Aug 05, 2010 4.010 4.200 4.010 4.150 1,400 +0.15(+3.75%)
Aug 04, 2010 3.860 4.000 3.860 4.000 2,100 +0.00(+0.00%)
Aug 02, 2010 4.010 4.000 4.000 4.000 1,300 -0.01(-0.25%)
Jul 29, 2010 4.010 4.010 4.010 4.010 0 +0.19(+4.95%)
Jul 28, 2010 3.900 3.900 3.821 3.821 500 -0.19(-4.71%)
Jul 26, 2010 4.010 4.010 4.010 4.010 500 +0.15(+3.89%)
Jul 21, 2010 3.880 3.860 3.860 3.860 1,800 -0.09(-2.28%)
Jul 20, 2010 4.020 4.050 3.870 3.950 2,300 -0.05(-1.25%)
Jul 19, 2010 4.000 4.050 3.990 4.000 5,454 +0.13(+3.36%)
Jul 16, 2010 3.870 3.950 3.870 3.870 700 -0.15(-3.73%)
Jul 15, 2010 4.000 4.020 4.000 4.020 400 +0.12(+3.08%)
Jul 14, 2010 4.010 4.010 3.900 3.900 1,300 -0.10(-2.50%)
Jul 13, 2010 3.880 4.000 3.880 4.000 10,100 +0.13(+3.36%)
Jul 12, 2010 3.860 3.870 3.860 3.870 664 +0.02(+0.52%)
Jul 09, 2010 3.850 3.850 3.850 3.850 4,000 -0.01(-0.26%)
Jul 08, 2010 3.900 3.900 3.860 3.860 5,000 -0.04(-1.03%)
Jul 07, 2010 3.890 3.900 3.860 3.900 21,572 +0.00(+0.05%)
Jul 06, 2010 3.900 3.900 3.898 3.898 700 +0.04(+0.98%)
Jul 02, 2010 3.860 3.860 3.860 3.860 100 +0.05(+1.31%)
Jul 01, 2010 3.830 3.948 3.800 3.810 5,200 -0.03(-0.78%)
Jun 30, 2010 3.870 3.970 3.830 3.840 4,600 -0.18(-4.48%)
Jun 28, 2010 3.980 4.020 4.020 4.020 1,400 +0.07(+1.77%)
Jun 25, 2010 3.950 4.050 3.950 3.950 4,832 -0.18(-4.36%)
Jun 24, 2010 4.020 4.190 4.020 4.130 7,300 -0.04(-0.96%)
Jun 23, 2010 4.170 4.170 4.060 4.170 2,200 +0.04(+0.97%)
Jun 22, 2010 4.110 4.170 3.960 4.130 10,675 +0.05(+1.23%)
Jun 21, 2010 4.160 4.190 4.080 4.080 9,600 -0.11(-2.63%)
Jun 18, 2010 4.190 4.190 4.050 4.190 1,700 +0.00(+0.00%)
Jun 17, 2010 4.100 4.190 4.040 4.190 7,500 +0.00(+0.00%)
Jun 16, 2010 4.170 4.190 4.140 4.190 3,900 +0.00(+0.00%)
Jun 15, 2010 4.050 4.190 4.010 4.190 5,700 +0.00(+0.00%)
Jun 14, 2010 4.150 4.190 4.150 4.190 900 +0.04(+0.96%)
Jun 11, 2010 4.150 4.150 4.000 4.150 1,067 +0.05(+1.22%)
Jun 10, 2010 4.040 4.100 4.030 4.100 3,800 +0.00(+0.00%)
Jun 09, 2010 4.040 4.160 4.040 4.100 4,100 -0.04(-0.97%)
Jun 08, 2010 4.140 4.150 3.990 4.140 2,600 +0.05(+1.22%)
Jun 07, 2010 4.160 4.160 3.870 4.090 24,150 -0.03(-0.73%)
Jun 04, 2010 4.120 4.150 3.910 4.120 5,772 -0.02(-0.48%)
Jun 03, 2010 4.020 4.150 4.020 4.140 2,939 -0.03(-0.72%)
Jun 02, 2010 4.170 4.170 4.020 4.170 300 -0.01(-0.24%)
Jun 01, 2010 4.160 4.190 3.890 4.180 7,328 +0.00(+0.00%)
May 28, 2010 4.180 4.190 4.030 4.180 1,400 -0.01(-0.24%)
May 27, 2010 4.140 4.190 3.972 4.190 1,000 +0.09(+2.20%)
May 26, 2010 4.120 4.120 3.860 4.100 800 -0.02(-0.49%)
May 25, 2010 4.200 4.200 3.970 4.120 8,841 -0.08(-1.90%)
May 24, 2010 4.200 4.200 4.060 4.200 400 +0.00(+0.00%)
May 21, 2010 4.200 4.200 3.900 4.200 3,100 +0.09(+2.19%)
May 20, 2010 4.190 4.200 3.990 4.110 6,200 -0.08(-1.91%)
May 19, 2010 4.040 4.270 4.040 4.190 1,700 +0.00(+0.00%)
May 18, 2010 4.260 4.280 4.130 4.190 11,100 -0.16(-3.68%)
May 17, 2010 4.230 4.350 3.970 4.350 31,450 +0.00(+0.00%)
May 14, 2010 4.350 4.350 4.000 4.350 6,205 +0.01(+0.23%)
May 13, 2010 4.260 4.350 4.120 4.340 6,400 -0.01(-0.23%)
May 12, 2010 4.210 4.390 4.210 4.350 3,130 +0.00(+0.00%)
May 11, 2010 3.925 4.400 3.925 4.350 53,250 +0.26(+6.36%)
May 10, 2010 4.045 4.090 4.040 4.090 3,650 +0.09(+2.25%)
May 07, 2010 3.800 4.000 3.780 4.000 8,400 +0.11(+2.83%)
May 06, 2010 3.960 3.960 3.800 3.890 10,276 -0.07(-1.77%)
May 05, 2010 3.970 3.970 3.950 3.960 4,140 -0.22(-5.26%)
May 04, 2010 4.130 4.180 4.130 4.180 1,100 -0.02(-0.48%)
May 03, 2010 4.180 4.200 3.850 4.200 4,700 +0.06(+1.45%)
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%)
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.