TRIB - Trinity Biotech plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20192.77002.83762.71002.78002.780021,599
Apr 23, 20192.86002.90002.75002.78002.7800118,800
Apr 22, 20192.94002.95002.85002.89002.890014,500
Apr 18, 20192.83002.96002.83002.94002.940011,600
Apr 17, 20192.86002.98002.82002.85002.8500215,000
Apr 16, 20192.81002.94002.80002.81002.810098,600
Apr 15, 20192.90003.17002.77002.77002.7700173,000
Apr 12, 20192.86002.95002.81002.95002.950075,600
Apr 11, 20192.90002.95002.78002.80002.800039,400
Apr 10, 20192.82003.18002.82002.89002.890019,400
Apr 09, 20192.95003.19002.86002.86002.860044,100
Apr 08, 20192.89003.22002.76003.02003.020030,400
Apr 05, 20192.86002.99002.81002.87002.870033,300
Apr 04, 20192.94002.98002.75002.75002.7500188,600
Apr 03, 20192.97002.98002.94002.94002.940019,100
Apr 02, 20192.90002.98002.85002.97002.970037,500
Apr 01, 20192.89002.97002.88002.91002.910033,700
Mar 29, 20192.88002.92002.80002.85002.850062,900
Mar 28, 20192.74002.85002.71002.82002.820040,600
Mar 27, 20192.65002.76002.51002.70002.7000113,800
Mar 26, 20192.53002.70002.51002.67002.6700105,300
Mar 25, 20192.40002.63002.40002.59002.590019,400
Mar 22, 20192.89002.89002.40002.40002.4000135,300
Mar 21, 20192.84002.94002.80002.94002.940017,800
Mar 20, 20192.88002.93002.74002.90002.900021,200
Mar 19, 20192.95003.04002.88002.89002.890027,300
Mar 18, 20193.09003.09002.95003.00003.000031,800
Mar 15, 20193.04003.24003.04003.05003.05006,800
Mar 14, 20193.11003.15003.01003.01003.01008,600
Mar 13, 20193.06003.13002.99003.07003.070025,600
Mar 12, 20193.05003.10002.97003.04003.04005,500
Mar 11, 20192.98003.30002.96003.00003.0000167,700
Mar 08, 20193.03003.08002.95002.95002.950094,700
Mar 07, 20193.33003.34002.95002.95002.950022,900
Mar 06, 20193.20003.36003.06003.22003.220013,500
Mar 05, 20193.24003.34003.20003.21003.21005,400
Mar 04, 20193.10003.36003.08003.20003.2000101,500
Mar 01, 20192.99003.10002.99003.10003.100035,400
Feb 28, 20192.99003.04002.95003.04003.04002,700
Feb 27, 20193.05003.08003.00003.00003.00001,700
Feb 26, 20192.96003.15002.96002.96002.960015,900
Feb 25, 20193.10003.15002.95002.95002.950031,700
Feb 22, 20192.99003.16002.89003.16003.160042,000
Feb 21, 20192.68003.00002.68003.00003.000035,300
Feb 20, 20192.63002.73002.62002.73002.730053,200
Feb 19, 20192.60002.69002.51002.67002.670093,800
Feb 15, 20192.63002.65002.60002.60002.600014,400
Feb 14, 20192.62002.66002.56002.63002.63001,900
Feb 13, 20192.62002.70002.61002.61002.61008,900
Feb 12, 20192.57002.69002.50002.65002.650042,900
Feb 11, 20192.60002.60002.53002.53002.530024,900
Feb 08, 20192.58002.65002.57002.60002.600019,300
Feb 07, 20192.60002.65002.57002.61002.610023,400
Feb 06, 20192.61002.70002.58002.65002.650071,300
Feb 05, 20192.57002.64002.57002.57002.57005,300
Feb 04, 20192.65002.75002.54002.57002.570010,600
Feb 01, 20192.71002.72002.57002.65002.650061,000
Jan 31, 20192.74002.78002.51002.70002.700023,500
Jan 30, 20192.50002.81002.48002.79002.790019,200
Jan 29, 20192.60002.65002.48002.51002.510020,700
Jan 28, 20192.68002.70002.60002.60002.60004,300
Jan 25, 20192.54002.78002.53002.78002.78007,900
Jan 24, 20192.53002.60002.50002.50002.50008,800
Jan 23, 20192.55002.57002.42002.50002.500027,300
Jan 22, 20192.71002.82002.51002.51002.510075,700
Jan 18, 20192.74002.79002.46002.71002.710017,200
Jan 17, 20192.74002.89002.72002.75002.750094,200
Jan 16, 20192.59002.85002.56002.78002.780020,600
Jan 15, 20192.71002.71002.50002.60002.600059,400
Jan 14, 20192.61002.71002.61002.68002.680010,300
Jan 11, 20192.56002.62002.55002.60002.600021,500
Jan 10, 20192.51002.60002.42002.55002.55005,600
Jan 09, 20192.44002.59002.44002.55002.550021,100
Jan 08, 20192.39002.56002.31002.41002.410021,900
Jan 07, 20192.43002.52002.40002.40002.400012,900
Jan 04, 20192.37002.47002.31002.42002.420018,300
Jan 03, 20192.31002.60002.31002.31002.31004,000
Jan 02, 20192.28002.59002.27002.31002.310012,200
Dec 31, 20182.29002.29002.21002.29002.2900150,400
Dec 28, 20182.40002.49002.15002.23002.230088,900
Dec 27, 20182.25002.45002.25002.36002.360052,000
Dec 26, 20182.39002.45002.21002.22002.2200106,100
Dec 24, 20182.20002.44002.20002.30002.300031,600
Dec 21, 20182.52002.55002.13002.14002.1400123,500
Dec 20, 20182.59002.64002.51002.51002.510091,800
Dec 19, 20182.58002.75002.57002.59002.590080,600
Dec 18, 20182.59002.59002.53002.59002.590085,200
Dec 17, 20182.54002.73002.54002.56002.560056,500
Dec 14, 20182.59002.66002.57002.59002.590088,400
Dec 13, 20182.69002.75002.60002.60002.600051,300
Dec 12, 20182.67002.77002.65002.69002.690055,900
Dec 11, 20182.65002.84002.60002.68002.680041,500
Dec 10, 20182.72002.83002.60002.60002.600034,100
Dec 07, 20182.75002.75002.68002.74002.740029,200
Dec 06, 20182.76002.86002.67002.78002.780076,600
Dec 04, 20182.89002.93002.73002.78002.7800198,000
Dec 03, 20182.92003.01002.88002.88002.880079,800
Nov 30, 20182.90003.03002.85002.94002.9400111,000
Nov 29, 20182.90003.20002.87002.92002.920066,300
Nov 28, 20183.03003.07002.86002.89002.8900310,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...