$6.84 -0.15 (%) Trinity Biotech Shs Sponsored American Deposit Receipt Repr 4 Shs -A- - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRIB historical data

Date Open High Low Close Volume
12/7/20166.977.006.836.84117,459
12/6/20166.907.086.906.99267,310
12/5/20166.816.996.816.90234,836
12/2/20166.816.896.776.81345,022
12/1/20166.696.856.646.84230,869
11/30/20166.686.806.626.69149,604
11/29/20166.656.726.596.69120,910
11/28/20166.756.876.616.65126,108
11/25/20166.796.856.766.7986,208
11/23/20166.756.826.676.77141,529
11/22/20166.796.826.626.75264,912
11/21/20166.796.816.696.76161,435
11/18/20166.736.856.666.75175,490
11/17/20166.776.856.706.74239,009
11/16/20166.736.856.726.78174,423
11/15/20166.777.406.756.79219,579
11/14/20166.766.996.766.80154,183
11/11/20166.736.856.716.77100,652
11/10/20166.776.846.656.76209,896
11/9/20166.706.816.616.74141,639
11/8/20166.736.806.636.78150,338
11/7/20166.626.776.586.75230,472
11/4/20166.526.616.526.60174,038
11/3/20166.716.786.526.58251,298
11/2/20166.806.816.536.75195,591
11/1/20166.846.846.676.78221,743
10/31/20166.936.936.806.82292,343
10/28/20166.967.096.836.95166,700
10/27/20166.936.976.886.94261,074
10/26/20166.907.006.876.93292,545
10/25/20166.847.006.826.96324,476
10/24/20167.047.106.947.02138,564
10/21/20166.997.096.957.06165,975
10/20/20166.847.096.817.07323,052
10/19/20166.957.006.836.98248,548
10/18/20166.806.926.766.91308,536
10/17/20166.456.826.436.76641,861
10/14/20166.476.526.316.43163,209
10/13/20166.566.616.446.48237,418
10/12/20166.616.696.516.57198,517
10/11/20166.616.726.556.60202,623
10/10/20166.606.696.436.61183,170
10/7/20166.496.646.346.57398,351
10/6/20166.256.596.206.55794,406
10/5/20166.506.506.256.311,900,089
10/4/20166.507.105.766.467,546,324
10/3/201613.1213.1512.9512.9959,827
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center