Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Trio-Tech International (TRT)

5.01
-0.15
(-2.91%)
At close: May 1 at 3:15:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20254.955.104.905.015.01500
Apr 30, 20255.015.165.005.165.16900
Apr 29, 20254.935.064.935.005.002,100
Apr 28, 20254.915.074.915.005.004,800
Apr 25, 20255.005.105.005.085.086,100
Apr 24, 20255.005.184.855.185.186,800
Apr 23, 20255.005.105.005.105.103,000
Apr 22, 20254.974.994.904.904.904,700
Apr 21, 20255.155.154.954.974.974,200
Apr 17, 20255.045.104.905.095.094,200
Apr 16, 20255.005.065.005.015.012,500
Apr 15, 20255.255.255.015.015.011,700
Apr 14, 20255.605.705.155.215.2119,400
Apr 11, 20255.545.795.305.485.4850,600
Apr 10, 20255.605.785.305.325.3236,600
Apr 9, 20255.645.645.115.545.549,700
Apr 8, 20255.885.955.625.625.626,100
Apr 7, 20255.696.045.695.795.796,800
Apr 4, 20255.666.005.665.875.872,400
Apr 3, 20255.926.055.756.056.0517,000
Apr 2, 20255.926.185.926.056.053,700
Apr 1, 20255.906.105.906.076.0717,600
Mar 31, 20255.955.995.905.995.992,800
Mar 28, 20256.296.296.006.116.117,000
Mar 27, 20256.246.306.186.306.303,300
Mar 26, 20256.256.256.186.256.253,700
Mar 25, 20256.236.506.106.216.217,100
Mar 24, 20256.406.456.236.236.234,900
Mar 21, 20256.086.396.086.396.395,800
Mar 20, 20256.356.356.166.306.302,600
Mar 19, 20256.006.256.006.106.1016,400
Mar 18, 20256.136.226.136.216.212,500
Mar 17, 20256.176.306.006.246.249,600
Mar 14, 20256.076.176.076.136.133,600
Mar 13, 20256.106.186.006.006.002,100
Mar 12, 20256.056.096.056.096.091,400
Mar 11, 20255.726.155.725.855.854,500
Mar 10, 20255.946.185.835.865.867,100
Mar 7, 20256.176.266.066.106.103,200
Mar 6, 20256.186.216.056.096.091,100
Mar 5, 20256.016.195.806.026.028,100
Mar 4, 20256.166.206.006.006.006,200
Mar 3, 20256.216.406.216.226.2226,100
Feb 28, 20256.036.226.036.226.224,400
Feb 27, 20256.246.246.016.186.1812,600
Feb 26, 20256.006.206.006.206.2011,600
Feb 25, 20255.625.985.625.985.985,100
Feb 24, 20255.595.855.595.615.613,100
Feb 21, 20255.685.905.685.855.853,300
Feb 20, 20255.825.855.825.855.851,300
Feb 19, 20255.805.915.715.805.807,400
Feb 18, 20255.566.005.565.825.8213,900
Feb 14, 20256.116.115.745.945.941,600
Feb 13, 20256.096.245.686.116.115,500
Feb 12, 20256.006.205.916.186.182,400
Feb 11, 20256.006.006.006.006.00400
Feb 10, 20256.006.006.006.006.00600
Feb 7, 20256.256.256.006.156.15600
Feb 6, 20256.246.246.246.246.24-
Feb 5, 20256.116.246.116.246.241,000
Feb 4, 20256.106.226.106.116.115,300
Feb 3, 20256.206.206.106.156.151,700
Jan 31, 20256.106.106.056.056.052,900
Jan 30, 20256.146.146.146.146.14800
Jan 29, 20256.146.166.036.166.165,100
Jan 28, 20256.076.145.915.945.9434,300
Jan 27, 20256.026.106.016.046.0415,000
Jan 24, 20255.776.045.756.046.0413,800
Jan 23, 20255.905.975.905.975.977,600
Jan 22, 20255.795.885.735.885.8822,700
Jan 21, 20255.825.855.655.825.828,200
Jan 17, 20255.815.935.815.855.853,900
Jan 16, 20255.856.005.856.006.003,700
Jan 15, 20256.036.035.966.026.023,900
Jan 14, 20256.026.105.925.965.9611,300
Jan 13, 20255.866.025.865.925.925,600
Jan 10, 20255.846.005.845.895.8910,500
Jan 8, 20255.786.015.746.016.014,200
Jan 7, 20255.886.135.855.935.9322,900
Jan 6, 20255.966.115.826.006.0014,300
Jan 3, 20255.766.145.766.146.1411,600
Jan 2, 20255.805.865.805.865.861,600
Dec 31, 20245.775.935.735.815.819,500
Dec 30, 20245.705.805.565.805.8019,500
Dec 27, 20246.106.195.915.915.9111,300
Dec 26, 20246.226.226.136.146.145,100
Dec 24, 20246.246.346.216.216.214,500
Dec 23, 20246.076.426.076.306.303,700
Dec 20, 20246.006.236.006.196.1912,900
Dec 19, 20246.226.225.916.006.005,500
Dec 18, 20246.456.496.036.036.034,500
Dec 17, 20246.426.526.256.256.259,400
Dec 16, 20246.506.606.356.356.354,100
Dec 13, 20246.636.636.526.576.5712,000
Dec 12, 20246.566.656.526.656.652,600
Dec 11, 20246.526.676.526.556.557,600
Dec 10, 20246.676.706.586.586.587,800
Dec 9, 20246.666.836.666.676.675,000
Dec 6, 20246.666.886.666.836.8314,700
Dec 5, 20246.876.876.536.536.537,700
Dec 4, 20246.936.936.826.826.824,600
Dec 3, 20246.866.996.826.826.822,800
Dec 2, 20246.767.076.766.916.9121,000
Nov 29, 20246.986.996.906.906.901,900
Nov 27, 20246.917.006.846.846.842,200
Nov 26, 20246.896.896.796.876.875,300
Nov 25, 20246.857.016.856.866.867,500
Nov 22, 20247.197.196.866.886.888,400
Nov 21, 20246.847.196.677.197.1922,800
Nov 20, 20246.876.946.546.896.8912,400
Nov 19, 20246.786.956.656.666.665,400
Nov 18, 20246.806.846.656.656.657,700
Nov 15, 20246.816.946.616.816.8118,100
Nov 14, 20246.776.906.626.776.776,100
Nov 13, 20246.686.776.546.776.775,900
Nov 12, 20246.476.776.476.606.6014,900
Nov 11, 20247.187.186.766.836.8314,300
Nov 8, 20246.727.186.427.187.1822,800
Nov 7, 20246.886.886.566.726.724,800
Nov 6, 20246.567.056.566.686.687,800
Nov 5, 20246.937.296.536.886.8811,700
Nov 4, 20245.916.515.916.516.5115,900
Nov 1, 20246.006.065.915.975.975,500
Oct 31, 20246.156.235.856.126.1211,900
Oct 30, 20246.106.386.016.016.0113,100
Oct 29, 20246.286.356.056.276.274,500
Oct 28, 20246.806.806.246.296.2916,000
Oct 25, 20246.886.896.626.806.8011,500
Oct 24, 20246.606.876.606.876.873,300
Oct 23, 20246.686.906.616.616.6115,000
Oct 22, 20246.926.926.616.766.7618,000
Oct 21, 20247.417.416.926.926.926,900
Oct 18, 20247.707.807.217.417.417,100
Oct 17, 20247.357.667.277.587.5826,000
Oct 16, 20247.427.887.237.397.3945,800
Oct 15, 20247.007.466.887.227.2262,000
Oct 14, 20246.706.966.606.866.8629,700
Oct 11, 20246.656.706.406.616.6111,200
Oct 10, 20246.406.706.406.636.638,500
Oct 9, 20246.466.476.276.376.375,600
Oct 8, 20246.646.666.006.276.2733,100
Oct 7, 20246.206.566.076.176.1727,700
Oct 4, 20246.706.706.016.016.0111,200
Oct 3, 20246.396.606.266.266.2620,500
Oct 2, 20245.896.405.726.276.2727,000
Oct 1, 20245.465.905.455.685.689,900
Sep 30, 20245.575.805.455.545.5426,500
Sep 27, 20245.355.665.355.595.597,700
Sep 26, 20245.385.425.225.425.426,600
Sep 25, 20245.445.555.405.455.456,700
Sep 24, 20245.455.495.445.455.452,300
Sep 23, 20245.345.665.345.395.395,200
Sep 20, 20245.355.675.345.345.349,300
Sep 19, 20245.515.515.365.445.442,100
Sep 18, 20245.405.635.315.315.318,600
Sep 17, 20245.405.505.405.505.501,500
Sep 16, 20245.605.605.605.605.60400
Sep 13, 20245.605.655.505.605.602,300
Sep 12, 20245.405.705.405.705.703,000
Sep 11, 20245.415.765.235.765.766,600
Sep 10, 20245.435.555.435.555.551,700
Sep 9, 20245.675.675.675.675.67700
Sep 6, 20245.675.675.675.675.67600
Sep 5, 20245.415.675.405.675.67800
Sep 4, 20245.645.645.645.645.64300
Sep 3, 20245.655.795.505.505.504,600
Aug 30, 20245.735.845.675.845.845,000
Aug 29, 20245.695.755.685.725.725,200
Aug 28, 20245.695.695.635.695.6915,400
Aug 27, 20245.545.545.545.545.54600
Aug 26, 20245.385.655.385.555.551,300
Aug 23, 20245.605.675.555.645.641,800
Aug 22, 20245.305.495.295.305.308,400
Aug 21, 20245.415.455.275.365.363,300
Aug 20, 20245.605.695.605.695.693,300
Aug 19, 20245.455.555.455.555.55800
Aug 16, 20245.305.485.305.485.481,400
Aug 15, 20245.435.505.435.505.501,700
Aug 14, 20245.245.255.245.255.25900
Aug 13, 20245.245.485.245.405.402,100
Aug 12, 20245.305.705.295.295.291,600
Aug 9, 20245.595.595.315.405.404,000
Aug 8, 20245.575.725.315.455.453,200
Aug 7, 20245.515.635.335.635.631,000
Aug 6, 20245.415.705.405.705.708,600
Aug 5, 20245.465.695.265.495.497,500
Aug 2, 20245.795.825.665.745.742,700
Aug 1, 20245.635.765.525.525.523,100
Jul 31, 20245.565.665.285.525.524,500
Jul 30, 20245.415.575.275.575.576,100
Jul 29, 20245.425.515.365.405.4012,300
Jul 26, 20245.795.855.745.775.777,800
Jul 25, 20245.995.995.785.785.784,000
Jul 24, 20245.806.105.806.016.011,500
Jul 23, 20246.026.026.026.026.02400
Jul 22, 20245.826.085.826.086.08900
Jul 19, 20245.885.885.885.885.88-
Jul 18, 20245.885.885.885.885.88400
Jul 17, 20245.726.065.726.066.064,600
Jul 16, 20246.106.106.036.086.087,000
Jul 15, 20246.206.255.986.026.029,400
Jul 12, 20246.186.276.116.226.223,000
Jul 11, 20246.036.035.755.845.846,800
Jul 10, 20246.066.196.056.146.144,900
Jul 9, 20246.036.286.006.226.228,600
Jul 8, 20246.276.276.086.096.091,500
Jul 5, 20246.216.276.216.216.212,100
Jul 3, 20246.086.266.056.266.262,000
Jul 2, 20246.336.336.056.056.05700
Jul 1, 20246.016.056.016.056.051,200
Jun 28, 20246.096.096.096.096.09700
Jun 27, 20246.376.376.136.276.271,200
Jun 26, 20246.186.316.056.316.312,400
Jun 25, 20246.096.186.066.186.181,000
Jun 24, 20246.346.346.056.056.054,200
Jun 21, 20246.146.226.056.186.187,100
Jun 20, 20246.116.226.076.136.138,000
Jun 18, 20246.186.436.136.156.1516,900
Jun 17, 20246.176.276.176.256.255,000
Jun 14, 20246.256.286.196.286.282,200
Jun 13, 20246.136.256.136.256.252,300
Jun 12, 20246.236.236.236.236.231,600
Jun 11, 20246.336.336.206.236.233,600
Jun 10, 20246.256.496.106.126.1241,500
Jun 7, 20246.396.556.396.546.544,400
Jun 6, 20246.566.706.466.476.476,900
Jun 5, 20246.506.746.506.746.74600
Jun 4, 20246.676.756.486.646.647,800
Jun 3, 20246.466.556.466.526.524,600
May 31, 20246.576.656.286.366.365,100
May 30, 20246.156.716.156.426.425,500
May 29, 20246.316.316.226.226.223,500
May 28, 20246.606.646.256.326.325,500
May 24, 20246.666.666.666.666.66700
May 23, 20246.686.686.656.656.653,700
May 22, 20246.756.756.756.756.751,300
May 21, 20246.756.786.706.756.753,100
May 20, 20246.806.806.606.606.6010,700
May 17, 20246.506.676.456.556.556,700
May 16, 20246.496.666.476.476.473,000
May 15, 20246.036.296.026.296.294,500
May 14, 20246.206.486.006.006.0021,600
May 13, 20246.826.946.306.306.308,800
May 10, 20246.506.896.466.806.803,800
May 9, 20246.606.896.466.706.709,000
May 8, 20246.506.596.476.596.595,000
May 7, 20246.106.526.106.206.203,800
May 6, 20246.356.506.206.256.256,800
May 3, 20246.396.535.986.356.3534,900
May 2, 20246.226.316.216.316.312,300

Related Tickers

1R6.SI Avi-Tech Holdings Limited
0.1480
0.00%
 
MOSCHIP.NS MOSCHIP TECHNOLOGIES LTD
157.13
+1.03%
 
ASYS Amtech Systems, Inc.
3.4400
-0.29%
 
INTT inTEST Corporation
6.22
+0.32%
 
DSCSY Disco Corporation
20.10
+3.55%
 
MOSCHIP.BO MosChip Technologies Limited
157.55
+1.22%
 
ATEYY Advantest Corporation
43.91
+0.02%
 
AXTI AXT, Inc.
1.3500
-3.57%
 
VECO Veeco Instruments Inc.
18.86
+0.86%
 
TOELY Tokyo Electron Limited
73.47
-0.08%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.