Skip to main content

Trio-Tech International (NY: TRT )

6.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 1.920 1.950 1.900 1.950 8,265 +0.15(+8.33%)
Apr 30, 2009 1.900 1.900 1.800 1.800 8,502 -0.10(-5.26%)
Apr 29, 2009 2.000 2.120 1.880 1.900 22,456 -0.05(-2.56%)
Apr 28, 2009 1.830 2.050 1.790 1.950 12,771 +0.29(+17.49%)
Apr 27, 2009 2.000 2.000 1.640 1.660 1,925 -0.14(-7.79%)
Apr 24, 2009 1.800 1.800 1.800 1.800 200 +0.06(+3.24%)
Apr 23, 2009 1.520 1.750 1.520 1.744 2,415 +0.05(+3.17%)
Apr 22, 2009 1.690 1.690 1.610 1.690 900 +0.00(+0.00%)
Apr 21, 2009 1.600 1.690 1.600 1.690 2,300 +0.16(+10.46%)
Apr 20, 2009 1.540 1.600 1.480 1.530 16,636 -0.02(-1.29%)
Apr 17, 2009 1.690 1.690 1.550 1.550 2,250 -0.02(-1.27%)
Apr 16, 2009 1.770 1.770 1.570 1.570 18,786 -0.20(-11.29%)
Apr 15, 2009 1.750 1.770 1.750 1.770 1,285 +0.02(+1.14%)
Apr 14, 2009 1.750 1.800 1.750 1.750 3,251 +0.03(+1.74%)
Apr 13, 2009 1.720 1.720 1.720 1.720 400 +0.00(+0.00%)
Apr 09, 2009 1.720 1.720 1.670 1.720 1,506 +0.17(+10.97%)
Apr 08, 2009 1.510 1.550 1.460 1.550 12,053 -0.05(-3.13%)
Apr 07, 2009 1.540 1.600 1.510 1.600 1,100 +0.00(+0.00%)
Apr 06, 2009 1.600 1.600 1.600 1.600 100 -0.09(-5.33%)
Apr 03, 2009 1.561 1.700 1.560 1.690 4,200 +0.06(+3.68%)
Apr 02, 2009 1.700 1.700 1.560 1.630 18,925 -0.02(-1.21%)
Apr 01, 2009 1.650 1.650 1.570 1.650 1,400 +0.10(+6.45%)
Mar 31, 2009 1.660 1.660 1.550 1.550 900 +0.04(+2.65%)
Mar 30, 2009 1.700 1.700 1.500 1.510 900 -0.08(-5.03%)
Mar 26, 2009 1.410 1.600 1.410 1.590 5,600 +0.14(+9.66%)
Mar 25, 2009 1.400 1.450 1.383 1.450 6,300 +0.03(+2.11%)
Mar 24, 2009 1.400 1.420 1.400 1.420 500 +0.02(+1.43%)
Mar 23, 2009 1.400 1.400 1.400 1.400 2,300 +0.00(+0.00%)
Mar 20, 2009 1.400 1.440 1.400 1.400 750 -0.03(-2.10%)
Mar 19, 2009 1.400 1.440 1.400 1.430 2,400 +0.03(+2.14%)
Mar 18, 2009 1.400 1.400 1.370 1.400 1,800 +0.04(+2.94%)
Mar 17, 2009 1.360 1.360 1.360 1.360 100 +0.00(+0.00%)
Mar 16, 2009 1.270 1.400 1.270 1.360 5,400 +0.09(+7.09%)
Mar 13, 2009 1.270 1.270 1.270 1.270 0 -0.03(-2.30%)
Mar 12, 2009 1.250 1.360 1.250 1.300 6,617 +0.07(+5.86%)
Mar 11, 2009 1.250 1.290 1.228 1.228 3,630 +0.06(+5.39%)
Mar 10, 2009 1.250 1.250 1.050 1.165 42,900 -0.03(-2.90%)
Mar 09, 2009 1.240 1.300 1.200 1.200 1,250 -0.01(-0.83%)
Mar 06, 2009 1.170 1.210 1.160 1.210 0 -0.08(-6.20%)
Mar 05, 2009 1.250 1.290 1.220 1.290 1,100 -0.01(-0.77%)
Mar 04, 2009 1.300 1.320 1.300 1.300 10,900 +0.06(+4.84%)
Mar 02, 2009 1.310 1.360 1.210 1.240 5,701 -0.16(-11.43%)
Feb 27, 2009 1.310 1.400 1.300 1.400 0 +0.02(+1.45%)
Feb 26, 2009 1.280 1.440 1.280 1.380 20,070 +0.13(+10.40%)
Feb 25, 2009 1.200 1.260 1.200 1.250 1,300 +0.06(+5.04%)
Feb 24, 2009 1.250 1.350 1.100 1.190 29,715 +0.00(+0.00%)
Feb 23, 2009 1.270 1.300 1.180 1.190 13,206 -0.08(-6.30%)
Feb 20, 2009 1.201 1.270 1.200 1.270 0 +0.02(+1.59%)
Feb 19, 2009 1.240 1.300 1.200 1.250 27,137 +0.05(+4.18%)
Feb 18, 2009 1.280 1.320 1.200 1.200 46,200 -0.05(-4.00%)
Feb 17, 2009 1.510 1.510 1.160 1.250 19,500 -0.11(-8.09%)
Feb 13, 2009 1.500 1.500 1.300 1.360 16,500 +0.01(+0.74%)
Feb 12, 2009 1.410 1.490 1.300 1.350 20,833 -0.10(-6.90%)
Feb 11, 2009 1.400 1.450 1.400 1.450 900 +0.05(+3.56%)
Feb 10, 2009 1.400 1.440 1.350 1.400 22,700 -0.06(-4.10%)
Feb 09, 2009 1.430 1.580 1.430 1.460 24,500 +0.04(+2.82%)
Feb 06, 2009 1.550 1.610 1.410 1.420 0 -0.17(-10.69%)
Feb 05, 2009 1.600 1.600 1.590 1.590 2,300 -0.01(-0.63%)
Feb 04, 2009 1.610 1.690 1.550 1.600 58,600 -0.10(-5.88%)
Feb 03, 2009 1.650 1.700 1.650 1.700 1,400 +0.09(+5.59%)
Feb 02, 2009 1.660 1.690 1.600 1.610 9,100 -0.02(-1.23%)
Jan 30, 2009 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 29, 2009 1.680 1.740 1.560 1.630 6,500 -0.12(-6.86%)
Jan 28, 2009 1.700 1.750 1.700 1.750 1,050 +0.10(+5.94%)
Jan 27, 2009 1.790 1.790 1.652 1.652 3,075 -0.04(-2.25%)
Jan 26, 2009 1.700 1.750 1.660 1.690 8,100 +0.06(+3.68%)
Jan 23, 2009 1.670 1.750 1.600 1.630 11,752 -0.07(-4.12%)
Jan 22, 2009 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 21, 2009 1.750 1.880 1.680 1.700 9,005 -0.10(-5.56%)
Jan 20, 2009 1.800 1.890 1.800 1.800 5,400 -0.05(-2.70%)
Jan 16, 2009 1.920 1.920 1.850 1.850 0 -0.14(-7.04%)
Jan 15, 2009 1.800 1.990 1.800 1.990 600 +0.21(+11.80%)
Jan 14, 2009 1.930 1.940 1.760 1.780 9,520 -0.25(-12.32%)
Jan 13, 2009 2.010 2.110 2.000 2.030 6,700 -0.08(-3.79%)
Jan 12, 2009 2.070 2.420 2.000 2.110 19,800 +0.10(+4.98%)
Jan 09, 2009 2.100 2.120 2.010 2.010 3,400 -0.03(-1.47%)
Jan 08, 2009 2.170 2.170 2.000 2.040 18,300 -0.04(-1.92%)
Jan 07, 2009 1.970 2.110 1.965 2.080 11,203 +0.18(+9.47%)
Jan 06, 2009 1.800 1.980 1.800 1.900 4,700 +0.11(+6.15%)
Jan 05, 2009 1.880 1.890 1.780 1.790 10,500 -0.10(-5.29%)
Jan 02, 2009 1.900 1.900 1.780 1.890 0 +0.13(+7.39%)
Jan 01, 2009 1.660 1.800 1.660 1.760 0 +0.00(+0.00%)
Dec 31, 2008 1.660 1.800 1.660 1.760 4,229 +0.10(+5.83%)
Dec 30, 2008 1.650 1.690 1.639 1.663 5,283 +0.02(+1.09%)
Dec 29, 2008 1.620 1.645 1.550 1.645 4,236 -0.04(-2.61%)
Dec 26, 2008 1.630 1.760 1.600 1.689 0 +0.05(+2.99%)
Dec 24, 2008 1.570 1.680 1.570 1.640 1,940 +0.10(+6.49%)
Dec 23, 2008 1.669 1.669 1.500 1.540 7,605 -0.10(-6.10%)
Dec 22, 2008 1.760 1.800 1.600 1.640 10,000 -0.20(-10.87%)
Dec 19, 2008 1.750 1.850 1.750 1.840 600 -0.01(-0.54%)
Dec 18, 2008 1.750 1.850 1.750 1.850 4,200 +0.10(+5.71%)
Dec 17, 2008 1.760 1.850 1.720 1.750 13,910 +0.05(+2.94%)
Dec 16, 2008 1.900 1.900 1.700 1.700 11,169 -0.12(-6.59%)
Dec 15, 2008 1.850 1.980 1.820 1.820 8,904 -0.11(-5.70%)
Dec 12, 2008 1.842 1.930 1.840 1.930 0 +0.00(+0.00%)
Dec 11, 2008 1.848 1.940 1.840 1.930 2,225 -0.02(-1.03%)
Dec 10, 2008 1.900 2.070 1.900 1.950 10,800 +0.08(+4.28%)
Dec 09, 2008 1.820 1.950 1.820 1.870 8,700 +0.07(+3.89%)
Dec 08, 2008 1.950 1.950 1.800 1.800 3,219 -0.05(-2.70%)
Dec 05, 2008 1.800 1.880 1.790 1.850 0 +0.06(+3.62%)
Dec 04, 2008 1.840 1.840 1.770 1.785 2,445 -0.06(-3.49%)
Dec 03, 2008 1.820 1.900 1.820 1.850 840 +0.04(+2.21%)
Dec 02, 2008 1.850 1.940 1.810 1.810 2,850 -0.03(-1.63%)
Dec 01, 2008 1.770 2.050 1.770 1.840 3,290 -0.09(-4.58%)
Nov 28, 2008 2.050 2.150 1.928 1.928 1,303 -0.09(-4.53%)
Nov 26, 2008 1.900 2.080 1.870 2.020 6,300 +0.12(+6.32%)
Nov 25, 2008 1.950 1.960 1.650 1.900 7,000 -0.02(-1.04%)
Nov 24, 2008 1.560 1.930 1.560 1.920 9,110 +0.31(+19.25%)
Nov 21, 2008 1.800 1.950 1.530 1.610 32,753 -0.34(-17.44%)
Nov 20, 2008 1.931 1.950 1.750 1.950 4,000 +0.10(+5.40%)
Nov 19, 2008 1.800 1.950 1.800 1.850 2,559 -0.05(-2.63%)
Nov 18, 2008 2.050 2.070 1.900 1.900 11,982 -0.10(-5.00%)
Nov 17, 2008 2.300 2.520 2.000 2.000 26,500 -0.26(-11.50%)
Nov 14, 2008 2.180 2.410 2.110 2.260 0 -0.03(-1.31%)
Nov 13, 2008 2.290 2.500 2.290 2.290 7,300 +0.00(+0.00%)
Nov 12, 2008 2.500 2.500 2.290 2.290 9,211 -0.32(-12.26%)
Nov 11, 2008 3.000 3.050 2.250 2.610 50,072 -0.37(-12.42%)
Nov 10, 2008 2.850 3.180 2.850 2.980 6,200 +0.08(+2.76%)
Nov 07, 2008 3.000 3.000 2.750 2.900 0 +0.12(+4.32%)
Nov 06, 2008 2.630 2.880 2.570 2.780 7,901 +0.14(+5.30%)
Nov 05, 2008 2.650 2.680 2.520 2.640 3,515 +0.04(+1.54%)
Nov 04, 2008 2.660 2.750 2.560 2.600 12,700 -0.12(-4.41%)
Nov 03, 2008 2.160 2.750 2.160 2.720 18,370 +0.55(+25.35%)
Oct 31, 2008 2.230 2.250 2.100 2.170 15,500 +0.02(+0.93%)
Oct 30, 2008 2.220 2.340 2.150 2.150 9,241 -0.20(-8.51%)
Oct 29, 2008 2.260 2.350 2.150 2.350 2,048 +0.12(+5.38%)
Oct 28, 2008 2.310 2.340 2.160 2.230 3,738 -0.12(-5.11%)
Oct 27, 2008 2.460 2.490 2.300 2.350 5,559 -0.23(-8.91%)
Oct 24, 2008 2.450 2.580 2.450 2.580 0 -0.02(-0.77%)
Oct 23, 2008 2.750 2.750 2.400 2.600 6,500 -0.05(-1.89%)
Oct 22, 2008 2.686 2.850 2.650 2.650 6,507 -0.05(-1.85%)
Oct 21, 2008 2.600 2.700 2.600 2.700 5,329 -0.05(-1.82%)
Oct 20, 2008 2.670 2.750 2.500 2.750 2,485 +0.20(+7.84%)
Oct 17, 2008 2.460 2.550 2.350 2.550 0 +0.01(+0.39%)
Oct 16, 2008 2.600 2.900 2.500 2.540 11,800 +0.07(+2.83%)
Oct 15, 2008 2.500 2.620 2.400 2.470 9,809 -0.16(-6.08%)
Oct 14, 2008 2.690 2.900 2.630 2.630 9,544 -0.05(-1.90%)
Oct 13, 2008 2.800 2.900 2.620 2.681 15,340 -0.04(-1.36%)
Oct 10, 2008 2.530 2.750 2.500 2.718 0 -0.08(-2.93%)
Oct 09, 2008 2.800 3.100 2.720 2.800 4,300 -0.13(-4.53%)
Oct 08, 2008 3.020 3.020 2.770 2.933 17,528 -0.09(-2.88%)
Oct 07, 2008 3.200 3.200 3.020 3.020 11,172 -0.20(-6.21%)
Oct 06, 2008 3.481 3.481 3.120 3.220 18,957 -0.20(-5.85%)
Oct 03, 2008 3.494 3.700 3.420 3.420 0 -0.08(-2.29%)
Oct 02, 2008 3.860 3.860 3.500 3.500 10,609 -0.06(-1.69%)
Oct 01, 2008 3.670 3.670 3.520 3.560 17,100 -0.03(-0.84%)
Sep 30, 2008 2.760 3.640 2.760 3.590 19,010 -0.01(-0.28%)
Sep 29, 2008 3.890 4.150 3.520 3.600 39,756 -0.44(-10.89%)
Sep 26, 2008 3.850 4.040 3.830 4.040 0 -0.21(-4.94%)
Sep 25, 2008 4.400 4.450 4.150 4.250 10,047 -0.20(-4.49%)
Sep 24, 2008 4.800 4.800 4.450 4.450 3,150 -0.35(-7.29%)
Sep 23, 2008 4.800 4.800 4.650 4.800 700 -0.15(-3.03%)
Sep 22, 2008 4.838 5.000 4.800 4.950 1,299 +0.17(+3.56%)
Sep 19, 2008 4.610 4.950 4.600 4.780 0 +0.21(+4.60%)
Sep 18, 2008 4.800 4.900 4.310 4.570 9,501 -0.38(-7.68%)
Sep 17, 2008 5.310 5.580 4.950 4.950 10,286 -0.50(-9.17%)
Sep 16, 2008 5.400 5.550 5.300 5.450 3,594 -0.16(-2.85%)
Sep 15, 2008 5.220 5.610 5.220 5.610 5,400 +0.03(+0.54%)
Sep 12, 2008 5.390 5.630 5.390 5.580 0 +0.18(+3.33%)
Sep 11, 2008 5.380 5.400 5.300 5.400 2,500 +0.02(+0.37%)
Sep 10, 2008 5.380 5.380 5.380 5.380 600 +0.01(+0.19%)
Sep 09, 2008 5.310 5.380 5.300 5.370 1,800 +0.08(+1.51%)
Sep 08, 2008 5.300 5.350 5.290 5.290 4,550 -0.01(-0.19%)
Sep 05, 2008 5.277 5.350 5.277 5.300 0 -0.06(-1.12%)
Sep 04, 2008 5.350 5.360 5.350 5.360 1,100 +0.01(+0.19%)
Sep 03, 2008 5.300 5.350 5.300 5.350 900 +0.00(+0.00%)
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.