$14.43 +0.29 (%) Trinity Biotech Shs Sponsored American Deposit Receipt Repr 4 Shs -A- - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRIB historical data

Date Open High Low Close Volume
9/3/201514.6315.0514.3614.43252,725
9/2/201514.5315.0714.0114.14341,497
9/1/201515.2015.2514.1314.26109,817
8/31/201515.3715.7415.3515.3669,503
8/28/201515.9016.0315.3515.45125,863
8/27/201516.4016.4015.6615.8937,708
8/26/201515.5816.4015.3116.3197,637
8/25/201515.9616.4415.2715.4063,131
8/24/201515.6815.7015.1715.6272,924
8/21/201516.1116.2515.7716.0983,397
8/20/201516.2616.4716.1416.2053,130
8/19/201516.7016.7016.1816.5443,159
8/18/201516.7516.9916.5716.7170,922
8/17/201516.1916.8616.1116.7571,527
8/14/201516.1516.4016.0116.2670,448
8/13/201516.5816.8016.1216.2072,096
8/12/201516.9917.0416.3116.59104,265
8/11/201517.3017.6016.9116.9958,857
8/10/201517.1817.7917.1817.4446,778
8/7/201517.4217.7017.1617.2796,692
8/6/201516.3718.4616.3517.4650,591
8/5/201517.7618.5517.7018.36169,330
8/4/201517.9117.9517.4917.78130,818
8/3/201517.3518.0017.2817.93228,563
7/31/201517.1717.5217.0217.2589,844
7/30/201516.5217.3016.5217.24147,390
7/29/201516.6717.2116.3216.50115,574
7/28/201517.9717.9916.1216.57294,860
7/27/201518.4618.4617.9718.1930,356
7/24/201518.4018.5018.1518.4840,862
7/23/201518.2718.5017.9018.4167,827
7/22/201518.0518.2017.7718.19114,670
7/21/201518.4718.6418.0318.2165,982
7/20/201518.7218.8218.3918.4689,228
7/17/201518.7519.0318.6118.71169,115
7/16/201518.4718.8818.4118.7587,327
7/15/201518.2018.4718.1418.46152,303
7/14/201518.2418.3718.1018.1961,318
7/13/201518.0818.4717.9318.2169,957
7/10/201518.0518.1217.8418.0527,327
7/9/201518.2118.2717.7517.8843,615
7/8/201518.1218.2017.8918.0460,261
7/7/201518.3018.3218.0018.29116,136
7/6/201518.0018.2717.9818.2740,875
7/2/201518.2018.2518.0018.23190,550
7/1/201518.2118.2518.0018.2550,872
6/30/201518.1018.3918.0018.0671,083
6/29/201518.0118.4016.7518.02265,277
6/26/201518.6018.6018.2918.50108,454
6/25/201518.4818.6518.3118.5763,599
6/24/201518.2018.5518.0518.48112,016
6/23/201518.0518.3617.9418.2529,363
6/22/201518.0218.3517.7918.1285,567
6/19/201518.0518.0517.9017.9537,130
6/18/201517.9718.0517.9218.0162,478
6/17/201518.0018.0317.8517.9766,250
6/16/201517.7518.0217.5518.02151,069
6/15/201517.6217.9917.4417.8350,017
6/12/201517.8818.0017.8717.9660,649
6/11/201518.0018.0217.8318.0063,183
6/10/201517.8518.0517.7118.00126,770
6/9/201517.8618.0517.7117.9694,636
6/8/201517.8517.9917.7417.9492,489
6/5/201517.6317.9817.3017.93107,435
6/4/201517.6317.9817.6317.8876,212
6/3/201517.2718.0017.1217.8688,248
6/2/201517.2517.3817.1017.27110,003
6/1/201517.3217.3216.9517.1986,272
5/29/201517.1117.4516.8717.3077,622
5/28/201516.7017.2816.4717.0380,603
5/27/201516.1517.0716.0916.80434,953
5/26/201516.1516.2716.0216.1342,472
5/22/201516.2116.3116.1516.1543,287
5/21/201516.1616.3516.1216.2046,433
5/20/201516.1016.2916.1016.2256,656
5/19/201516.3616.4015.9816.04108,637
5/18/201516.2716.5416.2116.5234,863
5/15/201516.4316.7616.0416.3751,886
5/14/201516.5016.6516.4816.6422,523
5/13/201516.6116.7116.3616.4887,151
5/12/201516.2516.5716.1516.5629,480
5/11/201516.3616.5116.2016.3127,784
5/8/201516.2016.6216.1516.4233,648
5/7/201515.6916.2115.4816.1458,679
5/6/201515.9616.0815.4315.70165,328
5/5/201516.5016.5015.6915.90102,842
5/4/201516.6716.7616.3016.4681,026
5/1/201516.6516.9716.6516.70119,422
4/30/201516.6217.1616.6216.77113,250
4/29/201516.8616.9916.6416.7560,168
4/28/201516.9217.0816.6716.9368,537
4/27/201517.2617.2616.8416.86117,428
4/24/201517.0017.2917.0017.1867,116
4/23/201517.0917.3417.0517.1648,744
4/22/201517.3217.4416.6917.17123,438
4/21/201517.7517.7517.3217.3461,714
4/20/201517.5217.7317.4017.69160,191
4/17/201517.4617.6517.2117.4945,658
4/16/201517.7717.7717.3717.6197,853
4/15/201517.8117.9317.6217.79249,663
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!