Trinity Biotech plc (TRIB) NASDAQ

1.13

+0.0008(+0.07%)

Updated at September 24 03:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 23, 20251.191.131.131.211.12138,600
September 22, 20251.131.21.21.221.11146,166
September 19, 20251.231.191.191.231.1785,336
September 18, 20251.241.211.211.251.2122,982
September 17, 20251.221.181.181.241.18115,800
September 16, 20251.191.21.21.231.16158,400
September 15, 20251.171.191.191.211.1673,966
September 12, 20251.211.191.191.241.17127,338
September 11, 20251.161.21.21.281.16169,810
September 10, 20251.091.161.161.181.09206,736
September 09, 20251.091.11.11.131.08144,803
September 08, 20251.121.121.121.151.08293,809
September 05, 20251.181.161.161.191.12139,127
September 04, 20251.281.151.151.311.12525,924
September 03, 20251.421.331.331.421.32293,864
September 02, 20251.461.41.41.51.4211,700
August 29, 20251.481.461.461.531.42224,314
August 28, 20251.521.541.541.571.5313,000
August 27, 20251.461.481.481.581.44432,200
August 26, 20257.77.357.357.757.199,557
August 25, 20257.757.757.758.27.65113,562
August 22, 20257.67.857.858.357.55166,897
August 21, 20258.17.87.88.87.8238,201
August 20, 20259.458.78.79.857.98.31M
August 19, 20257.96.856.858.36.7281,560
August 18, 20257.957.857.8587.35209,180
August 15, 20258.28.18.18.756.9801,760
August 14, 202510.859.559.5517.27.741.7M
August 13, 20255.45.055.055.954.9143,686
August 12, 20254.285.655.655.94.281.8M
August 11, 20254.44.174.174.554.1146,932
August 08, 20254.44.594.594.634.426,320
August 07, 20254.14.464.464.524.0845,266
August 06, 20254.254.154.154.254.0625,071
August 05, 20254.154.54.54.554.0678,682
August 04, 20253.754.094.094.153.5760,860
August 01, 20253.53.523.523.63.529,843
July 31, 20253.513.433.433.553.298,328
July 30, 20253.433.43.43.523.414,248
July 29, 20253.33.353.353.353.215,521
July 28, 20253.343.373.373.453.2512,767
July 25, 20253.453.353.353.553.3533,879
July 24, 20253.953.493.493.973.26390,940
July 23, 20253.563.653.653.753.55,590
July 22, 20253.753.63.63.753.5111,604
July 21, 20253.73.63.63.753.617,692
July 18, 20253.653.653.653.753.556,720
July 17, 20253.63.653.653.723.566,923
July 16, 20253.763.723.723.763.522,901
July 15, 20253.723.533.533.723.5114,360
July 14, 202543.713.7143.6121,316
July 11, 20253.833.953.953.953.6219,807
July 10, 20253.653.893.893.93.618,951
July 09, 20253.753.773.773.953.6535,381
July 08, 20253.63.753.753.753.4925,228
July 07, 20253.643.673.673.753.5521,563
July 03, 20253.623.753.753.753.3420,020
July 02, 20253.53.413.413.643.3237,140
July 01, 20253.263.493.493.53.2546,510
June 30, 20253.253.253.253.53.1353,140