$17.04 -0.17 (%) Trinity Biotech Shs Sponsored American Deposit Receipt Repr 4 Shs -A- - NASDAQ

Nov. 20, 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
11/20/201416.7517.3616.6817.0485,110
11/19/201417.1417.4316.9117.2176,532
11/18/201416.9417.4116.7817.25122,407
11/17/201417.0517.1816.8916.9175,831
11/14/201417.5017.8417.0117.1371,660
11/13/201418.2118.2317.3717.5169,966
11/12/201418.2518.4318.0018.2189,351
11/11/201417.7618.3717.5018.26110,508
11/10/201417.3318.2417.2517.65118,359
11/7/201417.8517.8517.2417.43126,198
11/6/201417.2618.0617.0917.85153,154
11/5/201417.2717.4016.8917.35109,938
11/4/201416.9617.4716.9617.17113,977
11/3/201417.3417.5816.6317.10159,401
10/31/201417.4717.6617.1717.40119,584
10/30/201416.8117.4616.6517.35174,382
10/29/201416.9117.1516.4716.82118,890
10/28/201416.3917.0416.0116.82223,277
10/27/201416.3516.6416.0816.40104,114
10/24/201416.0016.4015.9716.27264,597
10/23/201416.3017.1814.0016.051,499,562
10/22/201417.9117.9117.3217.40124,972
10/21/201418.0118.2117.6817.84138,186
10/20/201417.5018.0017.3717.9375,200
10/17/201417.5318.4917.3717.69105,337
10/16/201417.3618.2717.0517.39145,595
10/15/201416.8017.6016.3117.41166,147
10/14/201417.5017.5016.5916.85168,172
10/13/201417.7017.9117.4017.47161,334
10/10/201417.3318.0917.3317.71135,965
10/9/201417.6417.7017.1917.4292,926
10/8/201417.2117.8717.2017.6188,069
10/7/201417.4817.6317.1917.2789,604
10/6/201418.0018.2017.4117.65102,066
10/3/201417.9718.1817.9417.9659,860
10/2/201417.8718.3017.7617.9948,203
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center