Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trio-Tech International (NY: TRT )

6.550 +0.080 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 26, 2012 1.420 1.420 1.420 1.420 500 -0.02(-1.38%)
Sep 25, 2012 1.520 1.600 1.400 1.440 3,000 -0.06(-4.00%)
Sep 24, 2012 1.630 1.655 1.317 1.500 11,299 -0.10(-6.25%)
Sep 21, 2012 1.930 1.930 1.600 1.600 8,226 -0.25(-13.51%)
Sep 20, 2012 1.990 1.990 1.690 1.850 10,252 -0.08(-4.15%)
Sep 19, 2012 1.650 2.180 1.650 1.930 43,658 +0.28(+16.97%)
Sep 18, 2012 1.630 1.683 1.590 1.650 2,200 -0.07(-4.07%)
Sep 17, 2012 1.530 1.720 1.130 1.720 4,350 +0.19(+12.54%)
Sep 14, 2012 1.300 1.560 1.300 1.528 29,037 +0.23(+17.56%)
Sep 13, 2012 1.210 1.320 1.210 1.300 3,300 +0.00(+0.00%)
Sep 10, 2012 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Sep 07, 2012 1.400 1.400 1.300 1.300 8,605 -0.05(-3.70%)
Sep 04, 2012 1.310 1.350 1.350 1.350 400 +0.00(+0.00%)
Aug 30, 2012 1.350 1.350 1.350 1.350 0 -0.02(-1.46%)
Aug 28, 2012 1.350 1.370 1.370 1.370 2,200 -0.05(-3.52%)
Aug 23, 2012 1.370 1.420 1.420 1.420 3,200 +0.07(+5.19%)
Aug 16, 2012 1.350 1.350 1.350 1.350 300 +0.00(+0.00%)
Aug 15, 2012 1.350 1.370 1.240 1.350 1,600 +0.00(+0.00%)
Aug 11, 2012 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 10, 2012 1.361 1.361 1.350 1.350 816 -0.03(-2.17%)
Aug 09, 2012 1.380 1.380 1.380 1.380 100 -0.02(-1.43%)
Aug 08, 2012 1.480 1.500 1.400 1.400 1,800 -0.05(-3.45%)
Aug 07, 2012 1.450 1.450 1.450 1.450 3,000 +0.03(+2.11%)
Aug 06, 2012 1.420 1.420 1.420 1.420 1,500 +0.00(+0.00%)
Aug 03, 2012 1.420 1.420 1.420 1.420 1,000 +0.00(+0.00%)
Jul 27, 2012 1.420 1.420 1.420 1.420 1,500 -0.03(-2.07%)
Jul 26, 2012 1.430 1.450 1.420 1.450 3,840 +0.02(+1.39%)
Jul 20, 2012 1.430 1.430 1.430 1.430 500 +0.00(+0.00%)
Jul 16, 2012 1.550 1.430 1.430 1.430 400 -0.11(-7.08%)
Jul 13, 2012 1.520 1.539 1.440 1.539 1,975 -0.01(-0.71%)
Jul 11, 2012 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Jul 10, 2012 1.550 1.550 1.550 1.550 100 +0.05(+3.33%)
Jul 09, 2012 1.500 1.500 1.490 1.500 2,882 +0.00(+0.00%)
Jul 02, 2012 1.500 1.500 1.500 1.500 500 -0.08(-5.06%)
Jun 29, 2012 1.560 1.580 1.560 1.580 400 +0.11(+7.48%)
Jun 27, 2012 1.470 1.470 1.470 1.470 200 +0.07(+5.00%)
Jun 21, 2012 1.400 1.400 1.400 1.400 700 +0.00(+0.00%)
Jun 20, 2012 1.510 1.510 1.400 1.400 500 -0.05(-3.45%)
Jun 13, 2012 1.450 1.450 1.450 1.450 0 -0.06(-3.97%)
Jun 11, 2012 1.560 1.510 1.510 1.510 300 +0.00(+0.00%)
Jun 08, 2012 1.510 1.510 1.510 1.510 100 -0.01(-0.66%)
Jun 07, 2012 1.500 1.520 1.500 1.520 2,400 +0.12(+8.57%)
Jun 04, 2012 1.480 1.400 1.400 1.400 600 -0.12(-7.89%)
Jun 01, 2012 1.590 1.590 1.470 1.520 900 -0.03(-1.94%)
May 31, 2012 1.550 1.550 1.550 1.550 700 +0.00(+0.00%)
May 30, 2012 1.550 1.550 1.550 1.550 200 +0.03(+1.97%)
May 24, 2012 1.570 1.520 1.520 1.520 800 -0.04(-2.56%)
May 23, 2012 1.670 1.670 1.560 1.560 200 -0.14(-8.19%)
May 22, 2012 1.340 1.699 1.340 1.699 1,000 -0.05(-2.90%)
May 21, 2012 1.600 1.750 1.490 1.750 5,742 +0.05(+2.94%)
May 18, 2012 1.633 1.700 1.633 1.700 450 +0.00(+0.00%)
May 17, 2012 1.730 1.730 1.700 1.700 1,520 -0.04(-2.02%)
May 16, 2012 1.870 1.880 1.735 1.735 5,950 -0.16(-8.68%)
May 15, 2012 1.800 1.900 1.800 1.900 1,680 +0.00(+0.00%)
May 14, 2012 1.790 1.920 1.790 1.900 4,300 +0.00(+0.00%)
May 10, 2012 1.920 1.900 1.900 1.900 3,000 -0.03(-1.55%)
May 09, 2012 1.980 1.980 1.930 1.930 200 -0.05(-2.31%)
May 08, 2012 1.850 2.030 1.850 1.976 2,200 -0.08(-3.82%)
May 07, 2012 2.030 2.054 2.020 2.054 1,253 -0.13(-5.78%)
May 03, 2012 2.130 2.180 2.180 2.180 600 -0.06(-2.68%)
May 01, 2012 2.240 2.240 2.240 2.240 100 -0.01(-0.44%)
Apr 30, 2012 2.200 2.250 2.200 2.250 2,915 +0.08(+3.69%)
Apr 27, 2012 2.090 2.220 2.090 2.170 1,150 +0.03(+1.40%)
Apr 26, 2012 2.030 2.140 2.030 2.140 2,500 -0.08(-3.60%)
Apr 25, 2012 2.110 2.230 2.110 2.220 1,200 +0.10(+4.72%)
Apr 24, 2012 2.120 2.120 2.120 2.120 100 -0.11(-4.93%)
Apr 23, 2012 2.230 2.230 2.170 2.230 1,600 +0.06(+2.76%)
Apr 20, 2012 2.170 2.170 2.170 2.170 300 -0.02(-0.91%)
Apr 19, 2012 2.150 2.190 2.150 2.190 200 +0.05(+2.34%)
Apr 18, 2012 2.130 2.140 2.130 2.140 2,555 +0.08(+3.88%)
Apr 17, 2012 2.130 2.130 2.060 2.060 800 +0.03(+1.48%)
Apr 13, 2012 2.030 2.030 2.030 2.030 700 +0.01(+0.50%)
Apr 12, 2012 2.020 2.020 2.020 2.020 110 -0.01(-0.49%)
Apr 11, 2012 2.030 2.030 2.020 2.030 400 -0.05(-2.17%)
Apr 10, 2012 2.140 2.140 2.075 2.075 480 -0.06(-3.04%)
Apr 05, 2012 2.030 2.140 2.140 2.140 1,900 +0.09(+4.39%)
Apr 04, 2012 2.020 2.060 2.020 2.050 2,300 -0.09(-4.24%)
Apr 03, 2012 2.140 2.160 2.140 2.141 1,500 -0.02(-0.89%)
Mar 30, 2012 2.070 2.160 2.160 2.160 3,800 +0.10(+4.85%)
Mar 28, 2012 2.070 2.060 2.060 2.060 400 +0.01(+0.49%)
Mar 27, 2012 2.050 2.050 2.050 2.050 100 -0.01(-0.53%)
Mar 26, 2012 2.060 2.061 2.060 2.061 1,700 +0.00(+0.05%)
Mar 23, 2012 2.060 2.060 2.060 2.060 103 +0.01(+0.49%)
Mar 22, 2012 2.030 2.080 2.030 2.050 1,100 -0.12(-5.53%)
Mar 21, 2012 2.180 2.180 2.160 2.170 600 +0.16(+7.96%)
Mar 20, 2012 2.045 2.110 2.010 2.010 893 -0.20(-9.05%)
Mar 19, 2012 2.000 2.210 2.000 2.210 2,272 +0.21(+10.50%)
Mar 16, 2012 2.100 2.190 2.000 2.000 19,937 -0.10(-4.76%)
Mar 15, 2012 2.150 2.150 2.100 2.100 1,551 -0.05(-2.33%)
Mar 13, 2012 2.140 2.150 2.150 2.150 1,600 +0.01(+0.47%)
Mar 12, 2012 2.150 2.150 2.110 2.140 2,900 +0.09(+4.39%)
Mar 09, 2012 2.020 2.050 2.000 2.050 1,800 +0.00(+0.00%)
Mar 07, 2012 2.060 2.050 2.050 2.050 4,700 -0.00(-0.00%)
Mar 06, 2012 2.060 2.060 2.050 2.050 955 -0.07(-3.30%)
Feb 28, 2012 2.100 2.120 2.120 2.120 900 +0.00(+0.00%)
Feb 23, 2012 2.110 2.120 2.120 2.120 200 -0.04(-1.85%)
Feb 21, 2012 2.160 2.160 2.160 2.160 0 -0.09(-4.00%)
Feb 16, 2012 2.250 2.250 2.250 2.250 2,000 +0.05(+2.27%)
Feb 15, 2012 2.010 2.263 2.010 2.200 8,903 -0.13(-5.58%)
Feb 14, 2012 2.240 2.330 2.200 2.330 3,601 -0.05(-2.10%)
Feb 13, 2012 2.260 2.380 2.250 2.380 900 -0.04(-1.65%)
Feb 10, 2012 2.230 2.420 2.230 2.420 1,100 -0.03(-1.23%)
Feb 09, 2012 2.450 2.450 2.450 2.450 600 +0.01(+0.41%)
Feb 08, 2012 2.440 2.440 2.440 2.440 100 -0.12(-4.69%)
Feb 07, 2012 2.465 2.570 2.465 2.560 1,225 +0.16(+6.67%)
Feb 01, 2012 2.290 2.400 2.400 2.400 8,000 +0.03(+1.27%)
Jan 31, 2012 2.250 2.370 2.250 2.370 2,200 +0.10(+4.41%)
Jan 30, 2012 2.270 2.270 2.260 2.270 5,100 +0.02(+0.89%)
Jan 23, 2012 2.250 2.250 2.250 2.250 0 -0.13(-5.46%)
Jan 20, 2012 2.380 2.380 2.210 2.380 5,650 +0.02(+0.85%)
Jan 17, 2012 2.360 2.360 2.360 2.360 500 -0.07(-2.88%)
Jan 11, 2012 2.340 2.430 2.430 2.430 700 -0.10(-3.95%)
Jan 10, 2012 2.540 2.540 2.530 2.530 300 +0.14(+5.86%)
Jan 09, 2012 2.340 2.470 2.340 2.390 700 +0.09(+3.91%)
Jan 04, 2012 2.300 2.300 2.300 2.300 2,000 -0.09(-3.77%)
Dec 30, 2011 2.300 2.390 2.300 2.390 3,900 +0.17(+7.66%)
Dec 29, 2011 2.230 2.230 2.200 2.220 10,110 -0.00(-0.03%)
Dec 28, 2011 2.230 2.230 2.210 2.221 12,366 -0.03(-1.30%)
Dec 23, 2011 2.250 2.250 2.250 2.250 0 -0.10(-4.26%)
Dec 21, 2011 2.290 2.350 2.210 2.350 5,600 +0.15(+6.82%)
Dec 20, 2011 2.210 2.210 2.200 2.200 406 +0.00(+0.00%)
Dec 16, 2011 2.200 2.200 2.200 2.200 0 -0.10(-4.35%)
Dec 12, 2011 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 09, 2011 2.220 2.300 2.200 2.300 300 +0.10(+4.55%)
Dec 08, 2011 2.200 2.200 2.200 2.200 192 -0.14(-5.98%)
Dec 07, 2011 2.300 2.340 2.200 2.340 16,400 +0.08(+3.54%)
Dec 05, 2011 2.150 2.260 2.260 2.260 20,800 -0.05(-2.16%)
Dec 02, 2011 2.280 2.310 2.280 2.310 1,600 -0.02(-0.86%)
Nov 30, 2011 2.350 2.330 2.330 2.330 300 +0.08(+3.56%)
Nov 29, 2011 2.210 2.250 2.210 2.250 1,200 +0.00(+0.00%)
Nov 28, 2011 2.470 2.470 2.250 2.250 6,541 -0.23(-9.27%)
Nov 23, 2011 2.460 2.480 2.480 2.480 400 +0.08(+3.33%)
Nov 17, 2011 2.270 2.400 2.400 2.400 3,000 +0.21(+9.59%)
Nov 16, 2011 2.210 2.440 2.180 2.190 3,600 -0.18(-7.59%)
Nov 15, 2011 2.370 2.460 2.370 2.370 3,016 -0.02(-0.84%)
Nov 14, 2011 2.470 2.470 2.300 2.390 12,638 -0.11(-4.40%)
Nov 10, 2011 2.500 2.500 2.500 2.500 500 +0.01(+0.37%)
Nov 08, 2011 2.460 2.491 2.491 2.491 1,300 -0.05(-1.94%)
Nov 07, 2011 2.430 2.590 2.430 2.540 1,600 -0.03(-1.17%)
Nov 04, 2011 2.450 2.570 2.450 2.570 500 +0.00(+0.00%)
Nov 03, 2011 2.890 2.890 2.570 2.570 940 -0.19(-6.88%)
Nov 02, 2011 2.730 2.760 2.730 2.760 340 +0.16(+6.15%)
Nov 01, 2011 2.530 2.600 2.510 2.600 700 -0.01(-0.38%)
Oct 28, 2011 2.610 2.610 2.610 2.610 100 +0.02(+0.97%)
Oct 27, 2011 2.500 2.615 2.500 2.585 650 +0.02(+0.85%)
Oct 26, 2011 2.500 2.563 2.480 2.563 13,359 -0.12(-4.35%)
Oct 24, 2011 2.680 2.680 2.680 2.680 800 +0.07(+2.68%)
Oct 21, 2011 2.250 2.730 2.250 2.610 13,910 -0.12(-4.40%)
Oct 20, 2011 2.910 2.910 2.730 2.730 430 +0.00(+0.00%)
Oct 19, 2011 2.730 2.730 2.730 2.730 100 -0.11(-3.96%)
Oct 18, 2011 2.730 2.842 2.730 2.842 3,251 +0.08(+2.99%)
Oct 17, 2011 3.140 3.140 2.730 2.760 1,119 -0.23(-7.69%)
Oct 14, 2011 3.040 3.040 2.990 2.990 200 -0.00(-0.09%)
Oct 13, 2011 2.902 2.993 2.900 2.993 700 +0.12(+4.28%)
Oct 12, 2011 2.870 2.870 2.870 2.870 100 +0.15(+5.51%)
Oct 11, 2011 2.720 2.720 2.720 2.720 600 -0.01(-0.37%)
Oct 10, 2011 2.710 2.730 2.690 2.730 1,000 -0.08(-2.85%)
Oct 06, 2011 2.710 2.810 2.810 2.810 300 +0.11(+4.07%)
Oct 04, 2011 2.700 2.700 2.700 2.700 0 -0.02(-0.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.