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

Trio-Tech International (NY: TRT )

6.360 -0.050 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2023 4.250 4.300 4.250 4.280 3,341 -0.06(-1.38%)
Apr 28, 2023 4.220 4.350 4.210 4.340 6,778 -0.02(-0.46%)
Apr 27, 2023 4.250 4.370 4.195 4.360 8,840 +0.06(+1.46%)
Apr 26, 2023 4.270 4.400 4.270 4.297 2,330 -0.00(-0.07%)
Apr 25, 2023 4.400 4.470 4.270 4.300 10,900 -0.19(-4.23%)
Apr 24, 2023 4.460 4.490 4.456 4.490 1,314 -0.01(-0.22%)
Apr 21, 2023 4.510 4.520 4.450 4.500 6,704 +0.05(+1.12%)
Apr 20, 2023 4.550 4.550 4.450 4.450 1,356 +0.00(+0.00%)
Apr 19, 2023 4.460 4.460 4.450 4.450 764 -0.12(-2.63%)
Apr 18, 2023 4.510 4.630 4.500 4.570 2,206 -0.03(-0.63%)
Apr 17, 2023 4.660 4.660 4.500 4.599 4,637 +0.09(+1.97%)
Apr 14, 2023 4.510 4.632 4.500 4.510 3,269 -0.04(-0.88%)
Apr 13, 2023 4.410 4.690 4.410 4.550 4,016 +0.05(+1.11%)
Apr 12, 2023 4.520 4.520 4.500 4.500 1,254 -0.02(-0.44%)
Apr 11, 2023 4.742 4.742 4.450 4.520 10,676 -0.05(-0.99%)
Apr 10, 2023 4.750 4.750 4.520 4.565 2,437 -0.08(-1.83%)
Apr 06, 2023 4.750 4.750 4.610 4.650 1,609 -0.06(-1.27%)
Apr 05, 2023 4.800 4.800 4.650 4.710 7,284 -0.03(-0.63%)
Apr 04, 2023 4.730 4.740 4.470 4.740 4,402 +0.06(+1.17%)
Apr 03, 2023 4.650 4.685 4.650 4.685 912 -0.02(-0.32%)
Mar 31, 2023 4.670 4.700 4.670 4.700 4,289 +0.18(+3.95%)
Mar 30, 2023 4.602 4.645 4.450 4.522 3,886 -0.07(-1.49%)
Mar 29, 2023 4.550 4.644 4.550 4.590 2,519 -0.15(-3.16%)
Mar 28, 2023 4.730 4.740 4.730 4.740 3,343 +0.13(+2.82%)
Mar 27, 2023 4.550 4.610 4.510 4.610 2,098 +0.00(+0.00%)
Mar 24, 2023 4.580 4.625 4.560 4.610 2,267 +0.02(+0.44%)
Mar 23, 2023 4.590 4.600 4.550 4.590 4,736 +0.01(+0.22%)
Mar 22, 2023 4.430 4.580 4.433 4.580 6,423 +0.01(+0.22%)
Mar 21, 2023 4.650 4.650 4.470 4.570 11,126 +0.02(+0.44%)
Mar 20, 2023 4.720 4.760 4.550 4.550 17,009 -0.19(-4.01%)
Mar 17, 2023 4.660 4.770 4.550 4.740 16,360 +0.19(+4.18%)
Mar 16, 2023 4.600 4.670 4.550 4.550 13,724 -0.05(-1.09%)
Mar 15, 2023 4.509 4.790 4.509 4.600 12,338 +0.18(+4.07%)
Mar 14, 2023 4.610 4.610 4.420 4.420 2,602 -0.19(-4.12%)
Mar 13, 2023 4.400 4.615 4.400 4.610 3,255 +0.09(+1.99%)
Mar 10, 2023 4.620 4.820 4.500 4.520 2,138 -0.03(-0.66%)
Mar 09, 2023 4.520 4.550 4.500 4.550 1,168 -0.14(-2.99%)
Mar 08, 2023 4.710 4.794 4.628 4.690 2,540 -0.14(-2.85%)
Mar 07, 2023 4.740 4.828 4.730 4.828 7,479 +0.17(+3.57%)
Mar 06, 2023 4.580 4.680 4.580 4.661 4,249 +0.08(+1.84%)
Mar 03, 2023 4.550 4.590 4.475 4.577 6,140 +0.17(+3.79%)
Mar 02, 2023 4.450 4.530 4.390 4.410 18,414 -0.04(-0.90%)
Mar 01, 2023 4.470 4.560 4.450 4.450 1,216 -0.05(-1.11%)
Feb 28, 2023 4.559 4.559 4.500 4.500 3,228 -0.01(-0.22%)
Feb 27, 2023 4.590 4.600 4.460 4.510 7,726 -0.01(-0.21%)
Feb 24, 2023 4.460 4.520 4.450 4.520 2,916 -0.00(-0.01%)
Feb 23, 2023 4.460 4.520 4.450 4.520 1,479 +0.08(+1.84%)
Feb 22, 2023 4.426 4.450 4.390 4.438 6,605 +0.03(+0.64%)
Feb 21, 2023 4.420 4.540 4.380 4.410 3,569 -0.02(-0.45%)
Feb 17, 2023 4.400 4.432 4.400 4.430 1,708 -0.07(-1.55%)
Feb 16, 2023 4.420 4.500 4.420 4.500 2,177 +0.02(+0.44%)
Feb 15, 2023 4.500 4.510 4.280 4.480 16,089 -0.04(-0.85%)
Feb 14, 2023 4.531 4.550 4.500 4.518 3,311 +0.00(+0.07%)
Feb 13, 2023 4.400 4.620 4.400 4.515 10,728 -0.03(-0.55%)
Feb 10, 2023 4.700 4.700 4.350 4.540 61,393 -0.41(-8.34%)
Feb 09, 2023 5.150 5.150 4.953 4.953 3,778 -0.15(-2.88%)
Feb 08, 2023 5.050 5.240 5.050 5.100 5,806 +0.02(+0.40%)
Feb 07, 2023 5.080 5.080 5.080 5.080 336 -0.16(-3.06%)
Feb 06, 2023 5.080 5.240 5.080 5.240 5,245 +0.02(+0.38%)
Feb 03, 2023 5.170 5.250 5.160 5.220 2,347 -0.03(-0.57%)
Feb 02, 2023 5.150 5.250 5.130 5.250 4,987 +0.10(+1.94%)
Feb 01, 2023 5.120 5.150 5.080 5.150 4,686 +0.00(+0.00%)
Jan 31, 2023 5.190 5.190 5.000 5.150 13,363 +0.01(+0.19%)
Jan 30, 2023 4.840 5.150 4.840 5.140 2,478 +0.14(+2.80%)
Jan 27, 2023 4.700 5.020 4.700 5.000 22,857 +0.20(+4.17%)
Jan 26, 2023 4.730 4.800 4.680 4.800 6,877 +0.07(+1.48%)
Jan 25, 2023 4.780 4.780 4.680 4.730 6,190 -0.05(-1.05%)
Jan 24, 2023 4.865 4.893 4.686 4.780 5,325 -0.04(-0.83%)
Jan 23, 2023 4.720 4.940 4.680 4.820 9,400 +0.14(+2.99%)
Jan 20, 2023 4.690 4.690 4.603 4.680 1,663 -0.01(-0.21%)
Jan 19, 2023 4.518 4.690 4.518 4.690 13,191 +0.21(+4.69%)
Jan 18, 2023 4.605 4.660 4.470 4.480 6,041 -0.09(-1.97%)
Jan 17, 2023 4.565 4.640 4.455 4.570 7,429 -0.08(-1.72%)
Jan 13, 2023 4.550 4.650 4.550 4.650 793 +0.09(+1.97%)
Jan 12, 2023 4.600 4.750 4.530 4.560 7,087 +0.00(+0.00%)
Jan 11, 2023 4.636 4.636 4.463 4.560 2,613 -0.07(-1.46%)
Jan 10, 2023 4.620 4.640 4.460 4.628 13,612 +0.15(+3.26%)
Jan 09, 2023 4.600 4.600 4.430 4.481 2,985 -0.03(-0.63%)
Jan 06, 2023 4.430 4.534 4.430 4.510 3,190 +0.03(+0.67%)
Jan 05, 2023 4.350 4.490 4.350 4.480 2,151 +0.05(+1.01%)
Jan 04, 2023 4.446 4.450 4.400 4.435 1,991 +0.08(+1.95%)
Jan 03, 2023 4.520 4.650 4.350 4.350 1,362 -0.15(-3.34%)
Dec 30, 2022 4.610 4.670 4.430 4.500 9,924 -0.17(-3.64%)
Dec 29, 2022 4.400 4.694 4.359 4.670 12,766 +0.32(+7.36%)
Dec 28, 2022 4.350 4.435 4.300 4.350 12,791 -0.01(-0.23%)
Dec 27, 2022 4.717 4.804 4.280 4.360 27,271 -0.22(-4.83%)
Dec 23, 2022 4.700 4.700 4.550 4.581 13,106 -0.23(-4.76%)
Dec 22, 2022 4.690 4.810 4.550 4.810 1,158 +0.23(+5.02%)
Dec 21, 2022 4.580 4.810 4.580 4.580 6,685 -0.02(-0.43%)
Dec 20, 2022 4.630 4.795 4.580 4.600 5,293 +0.00(+0.00%)
Dec 19, 2022 4.680 4.790 4.600 4.600 6,229 -0.23(-4.76%)
Dec 16, 2022 4.670 5.000 4.670 4.830 4,153 +0.15(+3.21%)
Dec 15, 2022 4.780 4.850 4.670 4.680 12,316 -0.10(-2.09%)
Dec 14, 2022 4.928 4.991 4.780 4.780 3,700 -0.11(-2.25%)
Dec 13, 2022 4.780 5.010 4.780 4.890 4,208 -0.15(-2.98%)
Dec 12, 2022 4.740 5.150 4.670 5.040 27,833 +0.24(+5.00%)
Dec 09, 2022 4.750 4.800 4.725 4.800 2,225 +0.06(+1.20%)
Dec 08, 2022 4.670 4.807 4.670 4.743 4,089 -0.05(-0.98%)
Dec 07, 2022 4.660 4.821 4.660 4.790 2,355 +0.06(+1.20%)
Dec 06, 2022 5.100 5.100 4.680 4.733 24,486 -0.26(-5.15%)
Dec 05, 2022 4.950 5.190 4.950 4.990 8,276 -0.21(-4.04%)
Dec 02, 2022 4.960 5.200 4.850 5.200 34,023 +0.16(+3.17%)
Dec 01, 2022 4.970 5.040 4.790 5.040 5,120 +0.12(+2.44%)
Nov 30, 2022 4.920 4.990 4.837 4.920 4,412 -0.04(-0.81%)
Nov 29, 2022 4.990 5.050 4.920 4.960 3,836 -0.03(-0.60%)
Nov 28, 2022 4.890 5.050 4.818 4.990 5,752 -0.19(-3.70%)
Nov 25, 2022 5.181 5.181 5.181 5.181 1,101 -0.02(-0.36%)
Nov 23, 2022 4.910 5.200 4.910 5.200 12,641 +0.11(+2.21%)
Nov 22, 2022 4.943 5.100 4.943 5.088 3,353 +0.14(+2.78%)
Nov 21, 2022 5.040 5.100 4.950 4.950 2,096 -0.02(-0.40%)
Nov 18, 2022 4.890 4.970 4.880 4.970 2,837 -0.03(-0.60%)
Nov 17, 2022 4.800 5.000 4.795 5.000 7,602 +0.22(+4.60%)
Nov 16, 2022 4.980 5.080 4.780 4.780 6,057 -0.20(-4.02%)
Nov 15, 2022 4.955 5.120 4.955 4.980 8,413 -0.15(-2.92%)
Nov 14, 2022 4.890 5.200 4.790 5.130 8,955 +0.24(+4.91%)
Nov 11, 2022 4.980 5.170 4.750 4.890 28,552 -0.02(-0.31%)
Nov 10, 2022 4.980 5.190 4.720 4.905 38,731 +0.28(+5.94%)
Nov 09, 2022 4.710 4.890 4.600 4.630 12,873 -0.08(-1.70%)
Nov 08, 2022 4.900 4.900 4.630 4.710 2,550 -0.03(-0.63%)
Nov 07, 2022 4.900 4.900 4.650 4.740 8,950 -0.05(-1.04%)
Nov 04, 2022 4.660 4.790 4.600 4.790 14,864 +0.05(+1.09%)
Nov 03, 2022 4.750 4.750 4.600 4.738 35,717 -0.14(-2.90%)
Nov 02, 2022 4.860 5.091 4.860 4.880 3,339 -0.02(-0.41%)
Nov 01, 2022 4.964 4.964 4.860 4.900 879 +0.04(+0.82%)
Oct 31, 2022 5.050 5.060 4.840 4.860 2,705 -0.11(-2.22%)
Oct 28, 2022 5.100 5.100 4.850 4.970 9,348 +0.02(+0.41%)
Oct 27, 2022 5.120 5.120 4.810 4.950 1,363 -0.05(-0.97%)
Oct 26, 2022 4.910 5.010 4.868 4.999 2,882 +0.09(+1.80%)
Oct 25, 2022 5.050 5.162 4.800 4.910 9,297 -0.14(-2.77%)
Oct 24, 2022 5.030 5.230 4.940 5.050 17,657 +0.05(+1.00%)
Oct 21, 2022 4.900 5.000 4.727 5.000 5,256 +0.10(+2.04%)
Oct 20, 2022 4.880 5.000 4.800 4.900 4,712 +0.10(+2.08%)
Oct 19, 2022 4.965 4.965 4.760 4.800 9,744 -0.14(-2.83%)
Oct 18, 2022 5.049 5.049 4.733 4.940 3,973 +0.15(+3.13%)
Oct 17, 2022 4.750 4.869 4.704 4.790 1,309 +0.13(+2.71%)
Oct 14, 2022 4.628 4.830 4.602 4.664 4,064 -0.18(-3.64%)
Oct 13, 2022 4.930 4.930 4.727 4.840 3,656 -0.09(-1.83%)
Oct 12, 2022 4.940 4.940 4.710 4.930 1,875 +0.11(+2.28%)
Oct 11, 2022 4.681 4.970 4.510 4.820 5,709 -0.01(-0.21%)
Oct 10, 2022 4.970 4.970 4.830 4.830 1,882 -0.14(-2.82%)
Oct 07, 2022 4.860 5.125 4.770 4.970 7,195 -0.15(-2.93%)
Oct 06, 2022 5.150 5.200 4.961 5.120 4,191 -0.03(-0.58%)
Oct 05, 2022 5.100 5.200 4.930 5.150 6,700 +0.07(+1.38%)
Oct 04, 2022 5.000 5.250 4.950 5.080 20,805 +0.18(+3.67%)
Oct 03, 2022 4.820 4.920 4.680 4.900 1,772 +0.26(+5.60%)
Sep 30, 2022 4.820 4.820 4.580 4.640 6,378 -0.21(-4.33%)
Sep 29, 2022 4.460 4.864 4.460 4.850 3,136 +0.09(+1.89%)
Sep 28, 2022 4.750 4.980 4.550 4.760 28,868 +0.00(+0.00%)
Sep 27, 2022 4.820 4.820 4.563 4.760 25,765 +0.02(+0.51%)
Sep 26, 2022 4.880 5.200 4.720 4.736 26,279 -0.14(-2.95%)
Sep 23, 2022 4.500 5.070 4.445 4.880 152,295 +0.80(+19.61%)
Sep 22, 2022 4.070 4.120 4.070 4.080 5,603 +0.02(+0.49%)
Sep 21, 2022 4.100 4.100 4.050 4.060 2,196 -0.02(-0.49%)
Sep 20, 2022 4.080 4.220 4.050 4.080 10,491 -0.07(-1.69%)
Sep 19, 2022 4.260 4.260 4.145 4.150 8,281 -0.16(-3.71%)
Sep 16, 2022 4.130 4.310 4.100 4.310 9,122 +0.08(+1.89%)
Sep 15, 2022 4.250 4.560 4.140 4.230 22,726 -0.02(-0.47%)
Sep 14, 2022 4.330 4.480 4.200 4.250 8,776 -0.08(-1.85%)
Sep 13, 2022 4.340 4.490 4.300 4.330 6,481 +0.01(+0.23%)
Sep 12, 2022 4.300 4.440 4.300 4.320 3,555 +0.01(+0.33%)
Sep 09, 2022 4.320 4.400 4.300 4.306 3,684 +0.02(+0.37%)
Sep 08, 2022 4.250 4.350 4.250 4.290 4,308 +0.02(+0.47%)
Sep 07, 2022 4.350 4.350 4.230 4.270 21,115 -0.09(-2.15%)
Sep 06, 2022 4.370 4.457 4.340 4.364 8,757 -0.15(-3.25%)
Sep 02, 2022 4.420 4.520 4.350 4.510 5,470 -0.04(-0.88%)
Sep 01, 2022 4.540 4.585 4.250 4.550 26,134 -0.04(-0.87%)
Aug 31, 2022 4.680 4.680 4.500 4.590 13,932 -0.04(-0.86%)
Aug 30, 2022 4.770 4.830 4.630 4.630 4,055 -0.35(-7.03%)
Aug 29, 2022 5.040 5.052 4.710 4.980 7,412 -0.19(-3.68%)
Aug 26, 2022 4.810 5.400 4.700 5.170 93,319 +0.33(+6.82%)
Aug 25, 2022 4.710 4.990 4.710 4.840 4,172 +0.03(+0.62%)
Aug 24, 2022 4.790 4.987 4.720 4.810 8,142 +0.07(+1.48%)
Aug 23, 2022 4.770 4.970 4.734 4.740 2,353 -0.13(-2.67%)
Aug 22, 2022 5.090 5.090 4.840 4.870 4,714 -0.33(-6.35%)
Aug 19, 2022 4.850 5.200 4.850 5.200 1,681 -0.10(-1.89%)
Aug 18, 2022 4.930 5.300 4.810 5.300 12,898 +0.04(+0.76%)
Aug 17, 2022 5.270 5.300 4.910 5.260 4,602 -0.02(-0.38%)
Aug 16, 2022 5.110 5.340 5.110 5.280 4,159 -0.02(-0.38%)
Aug 15, 2022 5.110 5.390 5.110 5.300 15,226 +0.19(+3.72%)
Aug 12, 2022 5.080 5.187 4.800 5.110 8,255 +0.03(+0.66%)
Aug 11, 2022 5.330 5.330 4.780 5.076 6,281 -0.07(-1.43%)
Aug 10, 2022 5.280 5.280 4.790 5.150 29,159 +0.37(+7.74%)
Aug 09, 2022 4.850 4.990 4.700 4.780 10,393 -0.06(-1.24%)
Aug 08, 2022 5.070 5.070 4.780 4.840 6,875 -0.30(-5.83%)
Aug 05, 2022 5.030 5.240 4.816 5.140 4,611 -0.03(-0.58%)
Aug 04, 2022 5.270 5.270 5.020 5.170 7,494 -0.09(-1.71%)
Aug 03, 2022 4.800 5.490 4.800 5.260 98,761 +0.33(+6.69%)
Aug 02, 2022 4.810 4.940 4.710 4.930 3,123 +0.20(+4.23%)
Aug 01, 2022 4.700 4.914 4.590 4.730 22,705 -0.16(-3.27%)
Jul 29, 2022 4.640 4.940 4.630 4.890 16,680 +0.09(+1.87%)
Jul 28, 2022 4.510 4.920 4.510 4.800 37,964 +0.20(+4.35%)
Jul 27, 2022 4.570 4.650 4.450 4.600 33,994 +0.06(+1.32%)
Jul 26, 2022 4.540 4.700 4.450 4.540 41,016 +0.01(+0.22%)
Jul 25, 2022 4.490 4.600 4.440 4.530 61,862 +0.11(+2.37%)
Jul 22, 2022 4.500 4.532 4.370 4.425 24,749 -0.06(-1.23%)
Jul 21, 2022 4.460 4.650 4.350 4.480 43,984 +0.06(+1.36%)
Jul 20, 2022 4.520 4.610 4.250 4.420 56,777 -0.11(-2.43%)
Jul 19, 2022 5.480 5.480 4.370 4.530 266,884 -0.65(-12.55%)
Jul 18, 2022 4.400 5.400 4.305 5.180 304,325 +0.83(+19.15%)
Jul 15, 2022 4.200 4.381 4.200 4.347 8,727 +0.03(+0.63%)
Jul 14, 2022 4.200 4.330 4.200 4.320 11,397 -0.02(-0.46%)
Jul 13, 2022 4.200 4.355 4.200 4.340 16,262 +0.13(+3.09%)
Jul 12, 2022 4.210 4.380 4.210 4.210 4,382 -0.13(-2.99%)
Jul 11, 2022 4.320 4.340 4.200 4.340 1,228 -0.00(-0.00%)
Jul 08, 2022 4.270 4.400 4.250 4.340 5,060 +0.07(+1.64%)
Jul 07, 2022 4.360 4.450 4.260 4.270 6,808 +0.02(+0.47%)
Jul 06, 2022 4.210 4.390 4.210 4.250 6,361 -0.01(-0.23%)
Jul 05, 2022 4.280 4.355 4.220 4.260 4,724 +0.06(+1.43%)
Jul 01, 2022 4.340 4.470 4.130 4.200 11,146 -0.13(-3.00%)
Jun 30, 2022 4.240 4.330 4.140 4.330 10,621 -0.02(-0.46%)
Jun 29, 2022 4.360 4.400 4.290 4.350 5,049 -0.04(-0.91%)
Jun 28, 2022 4.400 4.400 4.319 4.390 9,578 +0.01(+0.23%)
Jun 27, 2022 4.360 4.400 4.220 4.380 4,537 +0.03(+0.69%)
Jun 24, 2022 4.250 4.415 4.240 4.350 24,215 +0.14(+3.33%)
Jun 23, 2022 4.260 4.277 4.181 4.210 4,740 -0.05(-1.17%)
Jun 22, 2022 4.340 4.396 4.260 4.260 35,601 -0.08(-1.84%)
Jun 21, 2022 4.537 4.900 4.280 4.340 10,505 -0.09(-2.03%)
Jun 17, 2022 4.282 4.630 4.282 4.430 9,130 -0.10(-2.21%)
Jun 16, 2022 4.560 4.560 4.280 4.530 11,040 -0.06(-1.31%)
Jun 15, 2022 4.530 4.900 4.521 4.590 14,389 -0.03(-0.65%)
Jun 14, 2022 4.500 4.650 4.500 4.620 6,738 +0.19(+4.29%)
Jun 13, 2022 4.580 4.583 4.340 4.430 32,114 -0.25(-5.34%)
Jun 10, 2022 4.800 4.830 4.611 4.680 13,626 -0.21(-4.39%)
Jun 09, 2022 4.900 4.960 4.772 4.895 25,335 -0.07(-1.31%)
Jun 08, 2022 4.940 5.040 4.900 4.960 17,589 +0.06(+1.22%)
Jun 07, 2022 4.900 5.050 4.900 4.900 17,981 +0.00(+0.00%)
Jun 06, 2022 4.900 5.020 4.900 4.900 13,585 -0.12(-2.39%)
Jun 03, 2022 5.000 5.020 4.780 5.020 5,639 +0.01(+0.20%)
Jun 02, 2022 5.000 5.046 4.940 5.010 6,696 +0.17(+3.61%)
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.