Australia markets close in 3 hours 16 minutes

Trinity Biotech plc (TRIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3992+0.0092 (+0.66%)
At close: 04:00PM EDT
1.3600 -0.04 (-2.80%)
After hours: 04:58PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20221.36001.42001.36001.40001.400010,400
16 Aug 20221.35001.42001.35001.40001.400017,400
15 Aug 20221.41001.43001.35001.38001.380018,000
12 Aug 20221.41001.44001.36001.41001.410034,000
11 Aug 20221.44001.44001.38001.38001.380037,800
10 Aug 20221.36001.41001.36001.41001.410017,000
09 Aug 20221.35001.42001.35001.40001.400021,600
08 Aug 20221.39001.40001.33001.36001.360042,900
05 Aug 20221.35001.39001.33001.39001.390015,200
04 Aug 20221.37001.40001.30001.35001.350060,700
03 Aug 20221.33001.40001.33001.38001.380019,900
02 Aug 20221.41001.41001.30001.37001.370033,900
01 Aug 20221.33001.41001.30001.41001.410096,500
29 July 20221.33001.38001.33001.36001.360028,200
28 July 20221.36001.37001.30001.32001.320043,400
27 July 20221.35001.35001.24001.32001.3200104,100
26 July 20221.29001.38001.28001.35001.350036,900
25 July 20221.30001.34001.28001.33001.330032,900
22 July 20221.27001.31001.27001.30001.300020,600
21 July 20221.28001.33001.28001.30001.300022,100
20 July 20221.31001.35001.27001.30001.300071,500
19 July 20221.39001.39001.31001.33001.330034,200
18 July 20221.38001.38001.30001.36001.360019,300
15 July 20221.32001.39001.32001.38001.380027,000
14 July 20221.32001.38001.31001.35001.350062,200
13 July 20221.28001.39001.28001.38001.38007,200
12 July 20221.34001.39001.30001.37001.370074,100
11 July 20221.35001.50001.27001.36001.3600185,100
08 July 20221.36001.39001.32001.34001.340037,800
07 July 20221.41001.41001.29001.34001.340041,500
06 July 20221.28001.36001.28001.30001.300062,300
05 July 20221.35001.39001.27001.38001.380030,200
01 July 20221.20001.33001.15001.32001.320058,100
30 June 20221.25001.25001.09001.23001.2300127,000
29 June 20221.38001.38001.27001.31001.310060,400
28 June 20221.37001.40001.30001.34001.340024,700
27 June 20221.29001.38001.29001.36001.360015,900
24 June 20221.34001.38001.32001.36001.360043,600
23 June 20221.33001.33001.27001.33001.330042,400
22 June 20221.26001.33001.25001.32001.32009,300
21 June 20221.27001.33001.24001.29001.290074,400
17 June 20221.22001.31001.22001.27001.270043,700
16 June 20221.20001.25001.14001.21001.210044,000
15 June 20221.20001.24001.12001.23001.230085,500
14 June 20221.18001.27001.16001.23001.2300119,400
13 June 20221.24001.33001.18001.21001.210090,300
10 June 20221.34001.36001.23001.33001.330049,300
09 June 20221.38001.39001.32001.34001.340044,800
08 June 20221.36001.42001.34001.38001.380050,000
07 June 20221.40001.40001.35001.38001.380054,700
06 June 20221.40001.48001.37001.38001.380054,500
03 June 20221.37001.44001.37001.44001.440020,600
02 June 20221.35001.44001.31001.41001.410025,100
01 June 20221.40001.43001.35001.35001.350037,700
31 May 20221.38001.47001.34001.42001.420067,300
27 May 20221.45001.45001.35001.38001.380093,400
26 May 20221.25001.42001.24001.38001.380098,200
25 May 20221.33001.33001.24001.31001.310043,100
24 May 20221.24001.34001.23001.29001.290095,400
23 May 20221.33001.34001.22001.24001.240074,200
20 May 20221.30001.30001.15001.26001.2600215,100
19 May 20221.19001.22001.16001.22001.220035,500
18 May 20221.21001.26001.19001.20001.200032,000
17 May 20221.22001.27001.19001.21001.210058,000
16 May 20221.17001.22001.17001.18001.180080,400
13 May 20221.15001.19001.15001.17001.1700127,200
12 May 20221.18001.19001.11001.15001.150048,500
11 May 20221.12001.18001.10001.13001.130040,600
10 May 20221.12001.19001.09001.16001.1600198,900
09 May 20221.28001.28001.14001.15001.1500195,400
06 May 20221.33001.33001.24001.27001.270076,200
05 May 20221.22001.36001.20001.28001.2800150,900
04 May 20221.20001.28001.16001.28001.2800281,600
03 May 20221.24001.25001.19001.22001.2200234,800
02 May 20221.19001.25001.17001.22001.2200297,300
29 Apr 20221.17001.25001.16001.19001.1900463,100
28 Apr 20221.20001.20001.12001.18001.1800304,800
27 Apr 20221.13001.19001.13001.15001.1500196,800
26 Apr 20221.12001.15001.08001.13001.1300278,200
25 Apr 20221.05001.18001.04001.11001.1100264,700
22 Apr 20221.11001.14001.06001.08001.0800327,400
21 Apr 20221.14001.18001.09001.10001.1000392,000
20 Apr 20221.07001.18001.07001.15001.1500267,400
19 Apr 20221.08001.10001.01001.07001.0700297,400
18 Apr 20221.16001.21001.07001.09001.0900340,700
14 Apr 20221.22001.27001.14001.22001.2200894,000
13 Apr 20221.00001.20001.00001.13001.1300777,500
12 Apr 20221.07001.14000.99001.04001.04002,104,900
11 Apr 20221.10001.55001.07001.14001.140030,223,200
08 Apr 20220.95001.01000.92000.98000.9800182,900
07 Apr 20220.97001.00000.95001.00001.000044,600
06 Apr 20221.00001.02000.91000.96000.9600312,200
05 Apr 20221.07001.08001.01001.02001.0200104,000
04 Apr 20221.12001.12001.03001.07001.0700135,100
01 Apr 20221.10001.10001.03001.07001.070079,900
31 Mar 20221.07001.10001.04001.06001.0600231,200
30 Mar 20221.11001.13001.08001.09001.0900214,000
29 Mar 20221.08001.14001.05001.11001.1100232,300
28 Mar 20221.08001.10001.05001.07001.070074,900
25 Mar 20221.08001.10001.06001.09001.090038,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...