Trinity Biotech plc (TRIB) NASDAQ

0.75

-0.0448(-5.66%)

Updated at January 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 02, 20260.80.750.750.80.72626,796
December 31, 20250.810.790.790.820.77481,824
December 30, 20250.820.820.820.840.81505,234
December 29, 20250.980.820.820.980.81.64M
December 26, 20251.03111.111.86M
December 24, 20251.331.021.021.351.025.71M
December 23, 20251.671.281.281.751.18175.95M
December 22, 20250.870.890.890.90.87123,321
December 19, 20250.980.90.90.980.88141,400
December 18, 20250.930.940.940.980.9239,137
December 17, 20251.010.930.931.050.89137,738
December 16, 20250.960.950.950.990.8862,741
December 15, 20251.220.940.941.230.9476,000
December 12, 20251.11.071.071.141.06121,474
December 11, 20251.121.071.071.151.04111,613
December 10, 20251.21.141.141.21.06121,610
December 09, 20251.11.21.21.221.1289,457
December 08, 20250.981.11.11.10.98211,900
December 05, 20250.990.960.960.990.9561,200
December 04, 20250.95111.030.9535,805
December 03, 20251.04111.040.9822,100
December 02, 20251.051.011.011.05146,000
December 01, 20251.031.021.021.050.9638,600
November 28, 20250.971.051.051.050.9434,212
November 26, 20250.910.980.981.050.89106,461
November 25, 20250.920.890.890.930.8768,692
November 24, 20250.850.890.890.930.8596,887
November 21, 20250.890.830.830.890.8245,600
November 20, 20250.830.830.830.850.841,100
November 19, 20250.810.840.840.940.894,924
November 18, 20250.810.820.820.870.841,132
November 17, 20250.880.820.820.880.835,046
November 14, 20250.90.880.880.90.8537,400
November 13, 20250.870.870.870.90.8432,168
November 12, 20250.90.90.90.920.8761,800
November 11, 20250.960.90.90.960.86111,100
November 10, 20250.950.940.940.970.922,000
November 07, 20250.940.950.950.960.966,000
November 06, 20250.960.960.961.010.9367,400
November 05, 20251.010.990.991.040.97155,016
November 04, 20250.99111.010.9548,471
November 03, 202510.980.981.020.9871,817
October 31, 20251111.020.9439,719
October 30, 20251.01111.020.9897,310
October 29, 20251.020.990.991.020.9863,837
October 28, 20251.04111.040.9850,890
October 27, 202511.021.021.10.97107,537
October 24, 20250.95111.050.9458,792
October 23, 20250.890.950.950.980.89148,729
October 22, 20250.960.90.90.970.88152,406
October 21, 20251.020.960.961.020.9647,739
October 20, 20251.011.031.031.030.9866,918
October 17, 20251.010.990.991.040.9679,689
October 16, 20251.071.021.021.071.01125,197
October 15, 20251.11.11.11.11.0439,233
October 14, 20251.051.071.071.081.0366,540
October 13, 20251.031.081.081.090.99142,000
October 10, 20251.091.051.051.121.05102,652
October 09, 20251.11.131.131.171.06794,099
October 08, 20251.031.061.061.091.0355,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved