TRIB - Trinity Biotech plc

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20175.595.755.505.645.64108,000
Dec 11, 20174.865.654.865.495.49521,800
Dec 08, 20174.935.034.864.874.8740,400
Dec 07, 20174.815.114.794.954.9554,400
Dec 06, 20174.715.054.714.884.8854,300
Dec 05, 20174.714.794.624.764.76202,200
Dec 04, 20174.904.954.594.744.74117,800
Dec 01, 20174.864.994.854.904.90101,100
Nov 30, 20174.944.994.784.904.9068,900
Nov 29, 20175.005.034.904.944.9444,500
Nov 28, 20175.005.004.914.964.9667,100
Nov 27, 20175.115.184.894.994.9986,500
Nov 24, 20175.285.285.085.085.0817,100
Nov 22, 20175.105.305.105.285.2830,200
Nov 21, 20175.195.225.095.105.1039,400
Nov 20, 20175.085.225.075.185.1816,600
Nov 17, 20175.125.215.015.125.1242,600
Nov 16, 20175.005.115.005.075.0717,800
Nov 15, 20174.935.084.735.025.0269,700
Nov 14, 20174.775.064.754.944.9435,400
Nov 13, 20175.005.094.764.824.8293,000
Nov 10, 20175.035.054.984.984.9829,600
Nov 09, 20174.995.094.995.065.0667,200
Nov 08, 20175.105.164.975.025.0257,200
Nov 07, 20175.135.205.005.195.19113,200
Nov 06, 20175.165.165.015.145.1433,200
Nov 03, 20175.065.214.945.165.16111,800
Nov 02, 20175.165.214.965.035.0386,000
Nov 01, 20175.055.404.985.175.17130,500
Oct 31, 20174.835.114.805.045.04109,500
Oct 30, 20174.784.904.634.784.78106,000
Oct 27, 20174.844.914.624.624.6268,200
Oct 26, 20174.304.924.224.804.80146,800
Oct 25, 20174.744.784.444.504.5088,200
Oct 24, 20174.854.904.744.784.7847,500
Oct 23, 20175.155.154.794.804.8072,300
Oct 20, 20175.135.195.105.115.1128,500
Oct 19, 20175.225.275.115.125.1215,600
Oct 18, 20175.255.285.205.245.2411,700
Oct 17, 20175.265.295.195.255.2520,500
Oct 16, 20175.245.305.215.275.279,200
Oct 13, 20175.245.365.155.265.2631,000
Oct 12, 20175.455.465.165.295.2937,300
Oct 11, 20175.285.405.205.265.2614,000
Oct 10, 20175.215.415.215.315.3117,200
Oct 09, 20175.355.415.095.155.1573,100
Oct 06, 20175.385.545.355.355.3511,000
Oct 05, 20175.425.535.355.415.4137,100
Oct 04, 20175.545.595.425.455.4520,000
Oct 03, 20175.405.585.405.525.5218,900
Oct 02, 20175.605.635.415.425.4240,200
Sep 29, 20175.545.675.545.615.6124,100
Sep 28, 20175.625.725.575.575.5711,800
Sep 27, 20175.725.745.545.655.6534,000
Sep 26, 20175.485.745.485.675.6771,300
Sep 25, 20175.435.555.395.485.4830,400
Sep 22, 20175.405.575.405.565.5635,400
Sep 21, 20175.355.455.355.405.4022,200
Sep 20, 20175.345.485.315.405.4025,400
Sep 19, 20175.325.395.315.345.349,200
Sep 18, 20175.395.605.365.365.3672,200
Sep 15, 20175.545.565.315.405.4022,800
Sep 14, 20175.545.595.495.555.5523,800
Sep 13, 20175.475.605.475.565.5613,400
Sep 12, 20175.365.535.355.485.4829,200
Sep 11, 20175.335.455.315.415.4119,500
Sep 08, 20175.305.355.215.335.3336,600
Sep 07, 20175.305.375.265.355.3529,200
Sep 06, 20175.405.615.315.355.3523,300
Sep 05, 20175.395.505.295.405.4057,500
Sep 01, 20175.375.575.355.395.3943,400
Aug 31, 20175.205.395.205.385.3841,400
Aug 30, 20175.205.345.165.235.2373,300
Aug 29, 20175.265.365.155.165.16101,300
Aug 28, 20175.375.485.205.205.20112,700
Aug 25, 20175.315.635.255.335.3341,500
Aug 24, 20175.415.585.255.315.3156,800
Aug 23, 20175.335.535.145.435.4356,800
Aug 22, 20175.415.575.355.435.4342,500
Aug 21, 20175.385.805.295.415.4174,100
Aug 18, 20175.235.565.195.455.4530,500
Aug 17, 20175.305.485.225.225.2238,100
Aug 16, 20175.265.675.245.305.3096,600
Aug 15, 20175.365.385.115.295.2951,700
Aug 14, 20175.485.505.275.325.3279,200
Aug 11, 20175.455.585.425.485.4828,200
Aug 10, 20175.505.585.455.465.4643,900
Aug 09, 20175.665.745.505.505.5027,300
Aug 08, 20175.745.805.655.665.6622,400
Aug 07, 20175.605.865.605.765.7686,900
Aug 04, 20175.755.845.605.655.6563,900
Aug 03, 20175.765.915.695.695.698,200
Aug 02, 20175.935.935.625.755.7560,300
Aug 01, 20176.006.005.805.995.9944,200
Jul 31, 20175.856.075.756.076.0725,000
Jul 28, 20175.685.915.685.865.8645,700
Jul 27, 20175.925.955.705.705.7066,200
Jul 26, 20176.056.095.755.945.9441,300
Jul 25, 20176.106.106.026.036.0340,500
Jul 24, 20176.056.105.866.086.0848,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...