Trinity Biotech plc (TRIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 10,400 |
| 16 Aug 2022 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 17,400 |
| 15 Aug 2022 | 1.4100 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 18,000 |
| 12 Aug 2022 | 1.4100 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 34,000 |
| 11 Aug 2022 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 37,800 |
| 10 Aug 2022 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 17,000 |
| 09 Aug 2022 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 21,600 |
| 08 Aug 2022 | 1.3900 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 42,900 |
| 05 Aug 2022 | 1.3500 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 15,200 |
| 04 Aug 2022 | 1.3700 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 60,700 |
| 03 Aug 2022 | 1.3300 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 19,900 |
| 02 Aug 2022 | 1.4100 | 1.4100 | 1.3000 | 1.3700 | 1.3700 | 33,900 |
| 01 Aug 2022 | 1.3300 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 96,500 |
| 29 July 2022 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 28,200 |
| 28 July 2022 | 1.3600 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 43,400 |
| 27 July 2022 | 1.3500 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 104,100 |
| 26 July 2022 | 1.2900 | 1.3800 | 1.2800 | 1.3500 | 1.3500 | 36,900 |
| 25 July 2022 | 1.3000 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 32,900 |
| 22 July 2022 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 20,600 |
| 21 July 2022 | 1.2800 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 22,100 |
| 20 July 2022 | 1.3100 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 71,500 |
| 19 July 2022 | 1.3900 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 34,200 |
| 18 July 2022 | 1.3800 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 19,300 |
| 15 July 2022 | 1.3200 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 27,000 |
| 14 July 2022 | 1.3200 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 62,200 |
| 13 July 2022 | 1.2800 | 1.3900 | 1.2800 | 1.3800 | 1.3800 | 7,200 |
| 12 July 2022 | 1.3400 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 74,100 |
| 11 July 2022 | 1.3500 | 1.5000 | 1.2700 | 1.3600 | 1.3600 | 185,100 |
| 08 July 2022 | 1.3600 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 37,800 |
| 07 July 2022 | 1.4100 | 1.4100 | 1.2900 | 1.3400 | 1.3400 | 41,500 |
| 06 July 2022 | 1.2800 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 62,300 |
| 05 July 2022 | 1.3500 | 1.3900 | 1.2700 | 1.3800 | 1.3800 | 30,200 |
| 01 July 2022 | 1.2000 | 1.3300 | 1.1500 | 1.3200 | 1.3200 | 58,100 |
| 30 June 2022 | 1.2500 | 1.2500 | 1.0900 | 1.2300 | 1.2300 | 127,000 |
| 29 June 2022 | 1.3800 | 1.3800 | 1.2700 | 1.3100 | 1.3100 | 60,400 |
| 28 June 2022 | 1.3700 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 24,700 |
| 27 June 2022 | 1.2900 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 15,900 |
| 24 June 2022 | 1.3400 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 43,600 |
| 23 June 2022 | 1.3300 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 42,400 |
| 22 June 2022 | 1.2600 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 9,300 |
| 21 June 2022 | 1.2700 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 74,400 |
| 17 June 2022 | 1.2200 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 43,700 |
| 16 June 2022 | 1.2000 | 1.2500 | 1.1400 | 1.2100 | 1.2100 | 44,000 |
| 15 June 2022 | 1.2000 | 1.2400 | 1.1200 | 1.2300 | 1.2300 | 85,500 |
| 14 June 2022 | 1.1800 | 1.2700 | 1.1600 | 1.2300 | 1.2300 | 119,400 |
| 13 June 2022 | 1.2400 | 1.3300 | 1.1800 | 1.2100 | 1.2100 | 90,300 |
| 10 June 2022 | 1.3400 | 1.3600 | 1.2300 | 1.3300 | 1.3300 | 49,300 |
| 09 June 2022 | 1.3800 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 44,800 |
| 08 June 2022 | 1.3600 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 50,000 |
| 07 June 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 54,700 |
| 06 June 2022 | 1.4000 | 1.4800 | 1.3700 | 1.3800 | 1.3800 | 54,500 |
| 03 June 2022 | 1.3700 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 20,600 |
| 02 June 2022 | 1.3500 | 1.4400 | 1.3100 | 1.4100 | 1.4100 | 25,100 |
| 01 June 2022 | 1.4000 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 37,700 |
| 31 May 2022 | 1.3800 | 1.4700 | 1.3400 | 1.4200 | 1.4200 | 67,300 |
| 27 May 2022 | 1.4500 | 1.4500 | 1.3500 | 1.3800 | 1.3800 | 93,400 |
| 26 May 2022 | 1.2500 | 1.4200 | 1.2400 | 1.3800 | 1.3800 | 98,200 |
| 25 May 2022 | 1.3300 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 43,100 |
| 24 May 2022 | 1.2400 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 95,400 |
| 23 May 2022 | 1.3300 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 74,200 |
| 20 May 2022 | 1.3000 | 1.3000 | 1.1500 | 1.2600 | 1.2600 | 215,100 |
| 19 May 2022 | 1.1900 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 35,500 |
| 18 May 2022 | 1.2100 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 32,000 |
| 17 May 2022 | 1.2200 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 58,000 |
| 16 May 2022 | 1.1700 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 80,400 |
| 13 May 2022 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 127,200 |
| 12 May 2022 | 1.1800 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 48,500 |
| 11 May 2022 | 1.1200 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 40,600 |
| 10 May 2022 | 1.1200 | 1.1900 | 1.0900 | 1.1600 | 1.1600 | 198,900 |
| 09 May 2022 | 1.2800 | 1.2800 | 1.1400 | 1.1500 | 1.1500 | 195,400 |
| 06 May 2022 | 1.3300 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 76,200 |
| 05 May 2022 | 1.2200 | 1.3600 | 1.2000 | 1.2800 | 1.2800 | 150,900 |
| 04 May 2022 | 1.2000 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 281,600 |
| 03 May 2022 | 1.2400 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 234,800 |
| 02 May 2022 | 1.1900 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 297,300 |
| 29 Apr 2022 | 1.1700 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 463,100 |
| 28 Apr 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 304,800 |
| 27 Apr 2022 | 1.1300 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 196,800 |
| 26 Apr 2022 | 1.1200 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 278,200 |
| 25 Apr 2022 | 1.0500 | 1.1800 | 1.0400 | 1.1100 | 1.1100 | 264,700 |
| 22 Apr 2022 | 1.1100 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 327,400 |
| 21 Apr 2022 | 1.1400 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 392,000 |
| 20 Apr 2022 | 1.0700 | 1.1800 | 1.0700 | 1.1500 | 1.1500 | 267,400 |
| 19 Apr 2022 | 1.0800 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 297,400 |
| 18 Apr 2022 | 1.1600 | 1.2100 | 1.0700 | 1.0900 | 1.0900 | 340,700 |
| 14 Apr 2022 | 1.2200 | 1.2700 | 1.1400 | 1.2200 | 1.2200 | 894,000 |
| 13 Apr 2022 | 1.0000 | 1.2000 | 1.0000 | 1.1300 | 1.1300 | 777,500 |
| 12 Apr 2022 | 1.0700 | 1.1400 | 0.9900 | 1.0400 | 1.0400 | 2,104,900 |
| 11 Apr 2022 | 1.1000 | 1.5500 | 1.0700 | 1.1400 | 1.1400 | 30,223,200 |
| 08 Apr 2022 | 0.9500 | 1.0100 | 0.9200 | 0.9800 | 0.9800 | 182,900 |
| 07 Apr 2022 | 0.9700 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 44,600 |
| 06 Apr 2022 | 1.0000 | 1.0200 | 0.9100 | 0.9600 | 0.9600 | 312,200 |
| 05 Apr 2022 | 1.0700 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 104,000 |
| 04 Apr 2022 | 1.1200 | 1.1200 | 1.0300 | 1.0700 | 1.0700 | 135,100 |
| 01 Apr 2022 | 1.1000 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 79,900 |
| 31 Mar 2022 | 1.0700 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 231,200 |
| 30 Mar 2022 | 1.1100 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 214,000 |
| 29 Mar 2022 | 1.0800 | 1.1400 | 1.0500 | 1.1100 | 1.1100 | 232,300 |
| 28 Mar 2022 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 74,900 |
| 25 Mar 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 38,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
