$17.91 -0.36 (%) Trinity Biotech Shs Sponsored American Deposit Receipt Repr 4 Shs -A- - NASDAQ

Oct. 1, 2014 | 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
10/1/201418.2918.4117.7217.91157,977
9/30/201418.4918.9918.1518.27177,917
9/29/201418.6518.8518.1818.57167,061
9/26/201419.3319.4618.6118.68144,047
9/25/201419.0019.5518.6719.32124,077
9/24/201419.0019.4618.7518.99172,419
9/23/201419.5019.6119.0019.17107,415
9/22/201420.0120.1119.5019.56124,262
9/19/201420.2520.2519.9420.1449,380
9/18/201420.4220.5020.1320.2479,583
9/17/201420.5020.5620.0620.2069,993
9/16/201420.4520.7620.0520.2163,823
9/15/201420.5020.8020.4320.5748,524
9/12/201421.1721.1720.4320.59111,771
9/11/201420.9221.3420.6520.9344,725
9/10/201421.0821.3420.5721.0998,703
9/9/201421.6521.8121.0821.1168,451
9/8/201421.6221.9521.3721.6371,305
9/5/201421.7221.9821.4721.7343,003
9/4/201421.7722.0521.7321.7540,160
9/3/201421.9022.1121.6821.8182,978
9/2/201421.7521.8321.5721.7553,308
8/29/201421.0521.9621.0521.8190,450
8/28/201421.2221.3620.7521.0045,902
8/27/201420.9221.3020.7521.2588,261
8/26/201419.8521.1119.5521.03163,176
8/25/201420.5020.5019.6019.95216,147
8/22/201420.4420.7620.2720.38138,000
8/21/201420.9820.9820.5520.57110,365
8/20/201420.9321.2020.7720.9836,383
8/19/201420.7921.4320.7921.0786,937
8/18/201420.8121.1120.7420.9781,702
8/15/201420.9621.2020.5420.8977,258
8/14/201420.5021.0820.5020.9589,542
8/13/201420.8721.7220.2720.94145,413
8/12/201421.1521.2320.6320.8962,495
8/11/201420.9421.5020.9421.2162,145
8/8/201421.4121.4420.8921.06106,202
8/7/201422.2222.2220.8821.45181,035
8/6/201422.5422.7022.0722.2260,998
8/5/201422.8523.0322.5122.5759,727
8/4/201423.0023.2222.7522.9097,723
8/1/201423.1723.4822.9022.99101,470
7/31/201423.4523.5022.9523.2379,054
7/30/201423.6023.7323.2623.4648,160
7/29/201423.9024.0023.3823.51129,950
7/28/201423.0323.7522.8723.4369,600
7/25/201422.9923.2522.8623.1072,086
7/24/201423.4023.4023.0823.2046,113
7/23/201423.2823.8023.0823.39125,547
7/22/201423.5523.6123.2423.38127,116
7/21/201423.0223.8223.0023.44121,528
7/18/201422.9623.3322.8223.2973,244
7/17/201423.0023.2022.8622.8638,566
7/16/201423.1923.3722.8823.0363,301
7/15/201423.2023.3422.9023.2564,565
7/14/201423.4423.4423.1023.26108,762
7/11/201422.8523.4422.8523.37101,383
7/10/201422.8023.1022.8022.9859,376
7/9/201423.1023.3823.0023.0458,129
7/8/201423.3623.3622.8823.0867,050
7/7/201423.8223.9023.2723.4979,741
7/3/201423.5723.9423.3623.8250,060
7/2/201423.4723.5923.4023.57202,566
7/1/201423.1123.6423.1123.48141,994
6/30/201423.2823.8922.9823.03211,463
6/27/201422.9823.5722.9823.4149,030
6/26/201423.1123.1122.9023.0475,900
6/25/201423.1123.1922.9623.0034,502
6/24/201423.1823.3323.0123.0852,225
6/23/201423.4123.4123.0023.1063,604
6/20/201423.2623.4423.1423.2844,069
6/19/201423.3923.5623.2223.3349,800
6/18/201423.6023.7323.2623.4151,805
6/17/201423.5023.6823.5023.51108,301
6/16/201423.2923.7223.2423.54365,962
6/13/201423.2223.5522.9623.2284,265
6/12/201423.2023.6123.0123.0441,730
6/11/201423.4523.6423.2023.2036,092
6/10/201423.2523.8923.2523.5072,504
6/9/201423.8523.9323.2223.4684,869
6/6/201423.4023.9423.4023.7763,880
6/5/201423.4523.8023.1723.69175,735
6/4/201423.5023.7323.4323.50201,483
6/3/201423.8623.9523.3923.64128,440
6/2/201424.1924.3823.7324.0694,414
5/30/201424.3424.3423.5723.99168,628
5/29/201424.0724.6324.0124.1357,706
5/28/201423.9124.2823.5224.1253,736
5/27/201423.9524.0223.5523.84133,708
5/23/201423.7024.2023.5523.6574,061
5/22/201423.7423.8623.5623.6737,217
5/21/201424.0924.1823.5223.8453,898
5/20/201424.4124.4123.8024.2164,607
5/19/201424.0624.4123.6724.3889,622
5/16/201423.6524.0723.4623.9667,735
5/15/201423.1123.5323.0723.3228,489
5/14/201423.9424.0523.2123.3144,321
5/13/201423.9324.2223.8924.0261,651
5/12/201423.5124.0623.3123.9078,424
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center