$13.22 +0.13 (%) Trinity Biotech Shs Sponsored American Deposit Receipt Repr 4 Shs -A- - NASDAQ

Sep. 30, 2016 | 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
9/30/201613.0013.3412.8913.2249,850
9/29/201613.0713.1112.9113.0940,442
9/28/201613.0413.1912.9713.0331,866
9/27/201613.0013.1612.9513.0280,637
9/26/201612.6813.1512.6813.05109,987
9/23/201612.5912.7712.5512.6846,017
9/22/201612.7712.8112.5612.6454,695
9/21/201612.8512.9312.5212.7540,181
9/20/201613.0113.1312.7712.7852,922
9/19/201613.2313.3112.8012.9965,935
9/16/201613.2913.4613.1013.2267,530
9/15/201613.4113.4713.1513.3451,988
9/14/201613.0113.2413.0013.1532,280
9/13/201612.9013.0312.8412.9848,050
9/12/201612.6112.9512.3012.9037,760
9/9/201612.9512.9512.5712.6144,058
9/8/201612.8013.0212.8012.9646,063
9/7/201612.9013.0012.8012.9739,177
9/6/201613.3213.3212.7812.9179,817
9/2/201613.3913.4713.2913.3650,052
9/1/201613.4013.4713.3213.4134,196
8/31/201613.5213.5713.2813.4233,541
8/30/201613.5913.6613.4013.4879,898
8/29/201613.0613.6813.0613.53108,211
8/26/201613.0013.0912.8613.0565,410
8/25/201612.9213.1512.7913.0386,716
8/24/201612.2012.9712.2012.87163,412
8/23/201612.0012.1011.8912.0241,687
8/22/201611.9612.0711.7612.0272,865
8/19/201612.1412.2611.9812.0016,504
8/18/201612.1612.3012.0012.1837,138
8/17/201612.5412.5412.0312.0940,172
8/16/201612.5912.6312.4112.5130,584
8/15/201612.5712.6712.4712.5622,157
8/12/201612.4212.7612.3912.5432,853
8/11/201612.4512.7112.3012.4743,254
8/10/201612.6512.7912.4212.4333,843
8/9/201612.9412.9712.5812.6225,736
8/8/201613.0013.0012.5912.9513,681
8/5/201613.0313.0412.9213.0469,839
8/4/201612.9113.0012.7813.0040,738
8/3/201612.9013.0012.3112.9836,447
8/2/201612.9413.1512.2712.8662,982
8/1/201612.8713.0212.5512.8816,042
7/29/201612.8913.1112.7512.8352,546
7/28/201612.9613.1612.9313.0540,001
7/27/201612.7213.0412.4512.9429,097
7/26/201612.3812.8012.2312.6686,142
7/25/201612.3012.4912.0512.4334,903
7/22/201612.2512.4512.2512.40109,462
7/21/201611.0412.2711.0412.23227,911
7/20/201610.8011.0810.6910.9980,224
7/19/201610.8010.8010.5210.7441,943
7/18/201610.7910.9010.6710.7744,714
7/15/201610.9211.0610.5110.7715,069
7/14/201610.6511.1810.5210.85160,889
7/13/201611.0811.1310.6010.6058,931
7/12/201611.1011.1911.0211.0914,119
7/11/201611.2811.2910.9811.0421,154
7/8/201611.1511.2910.9711.2951,710
7/7/201611.0611.1110.7811.0944,593
7/6/201611.0711.1010.9711.0238,368
7/5/201611.2211.2211.0011.1620,399
7/1/201611.2511.3011.1011.2927,445
6/30/201611.1111.4011.1011.3438,548
6/29/201611.4311.4611.1511.2456,363
6/28/201611.0311.3711.0311.2738,575
6/27/201611.1711.1810.9110.9939,930
6/24/201610.9111.2810.6011.2848,560
6/23/201610.9911.4010.6411.3866,997
6/22/201610.8711.0010.8210.9236,182
6/21/201610.8710.9810.5910.8843,090
6/20/201610.7611.0710.7610.8334,650
6/17/201610.6310.8810.5810.6733,845
6/16/201610.5210.6810.3710.5950,445
6/15/201610.6510.9110.5910.5944,123
6/14/201610.7010.9210.5110.6659,066
6/13/201610.9611.0210.7210.7342,473
6/10/201611.0611.2710.9210.9347,615
6/9/201611.2611.4911.2011.2035,520
6/8/201611.3811.5311.3311.3431,888
6/7/201611.2811.5611.2811.4145,064
6/6/201611.2011.3911.1511.31107,896
6/3/201611.5911.5911.1711.21130,484
6/2/201611.8612.0011.4611.6061,613
6/1/201611.0511.8511.0511.7941,745
5/31/201611.4011.6511.3211.5646,740
5/27/201611.3111.5011.2011.3570,898
5/26/201611.2311.2811.0111.1452,928
5/25/201611.2211.3111.0711.2564,056
5/24/201610.8011.2410.8011.2365,778
5/23/201611.1711.1910.7510.79127,894
5/20/201611.0811.2610.9611.2552,688
5/19/201611.1411.6410.7911.1637,316
5/18/201611.2211.2511.1011.2557,097
5/17/201611.0711.3510.9811.0546,731
5/16/201611.2511.3011.1011.1638,722
5/13/201611.0211.3211.0211.1959,151
5/12/201611.2811.2810.9711.1634,882
5/11/201611.2111.3011.1311.1738,597
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center