$10.32 -0.33 (%) Trinity Biotech Shs Sponsored American Deposit Receipt Repr 4 Shs -A- - NASDAQ

Feb. 5, 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
2/5/201610.5510.6310.3210.3283,671
2/4/201610.4210.7410.3210.65154,233
2/3/201610.5110.6310.2910.4342,393
2/2/201610.5410.5810.2510.48100,888
2/1/201610.6010.7210.4710.55171,791
1/29/201610.4710.6710.4310.59215,574
1/28/201610.8910.9210.3710.4383,292
1/27/201610.9110.9710.4810.7947,969
1/26/201610.6110.9810.6010.9238,611
1/25/201610.7810.8710.4710.6158,246
1/22/201610.7511.4110.4710.7297,792
1/21/201611.0411.0510.5410.6097,760
1/20/201610.5811.0910.4711.01109,320
1/19/201610.8311.0610.6410.7588,771
1/15/201610.4810.8810.2110.8196,342
1/14/201610.5311.1010.1910.70110,353
1/13/201610.8510.9110.3510.4351,971
1/12/201610.7310.9110.5710.7871,925
1/11/201610.6610.8910.6210.69165,863
1/8/201610.6610.7910.5010.62146,763
1/7/201611.1511.2010.6210.65149,832
1/6/201611.5011.5511.1511.3081,055
1/5/201611.7111.9311.5211.5976,595
1/4/201611.6911.7911.5211.6898,025
12/31/201511.9112.0511.7511.76106,480
12/30/201512.0412.1011.8912.00100,450
12/29/201511.9112.2311.7712.09193,867
12/28/201512.1012.1011.5011.86123,623
12/24/201511.8711.9611.8011.9657,273
12/23/201511.9512.0311.8511.9592,947
12/22/201511.7511.9711.7011.9352,850
12/21/201512.1912.3511.6811.73118,705
12/18/201511.6712.3611.6712.18143,529
12/17/201511.7512.3911.5011.76521,203
12/16/201510.9111.8010.8911.00157,564
12/15/201510.9011.0510.7410.88112,952
12/14/201511.4511.5110.7710.83107,076
12/11/201511.2711.5711.1811.45115,124
12/10/201511.3411.4911.3211.3458,328
12/9/201511.3711.8011.2711.40285,178
12/8/201511.4011.5211.3511.44104,575
12/7/201511.6911.6911.3611.5179,190
12/4/201511.7711.8411.6011.7695,450
12/3/201511.9911.9911.7411.81137,394
12/2/201512.0412.0411.8711.94107,385
12/1/201512.0612.0611.7312.0085,789
11/30/201511.9512.2411.6411.98133,125
11/27/201512.1112.3411.5911.9475,146
11/25/201511.7012.3911.7012.11261,651
11/24/201511.8212.0711.5711.75329,297
11/23/201511.4612.0111.4611.91125,246
11/20/201511.3811.6711.2611.56149,155
11/19/201511.5711.7011.2711.43128,556
11/18/201511.5311.7411.5311.65120,787
11/17/201511.9011.9911.5111.62147,788
11/16/201511.6411.9311.6411.8875,410
11/13/201511.8811.9111.5611.5965,698
11/12/201512.3112.3911.8411.88160,914
11/11/201512.7212.7512.3212.42175,835
11/10/201512.4513.2812.2912.75181,236
11/9/201512.5312.6112.2512.4456,860
11/6/201512.1212.5612.0612.49114,334
11/5/201512.0712.3211.9912.2592,826
11/4/201512.1012.9711.9712.16224,499
11/3/201512.2512.3211.9612.05238,258
11/2/201511.8012.7111.7512.23522,799
10/30/201511.6511.6611.1011.23274,197
10/29/201511.6511.8111.4211.56155,725
10/28/201511.8211.8811.6011.68214,926
10/27/201511.3211.9011.2511.85201,058
10/26/201511.6811.8711.3011.40292,612
10/23/201512.1812.7511.3211.94740,018
10/22/201511.2513.2410.9113.021,262,185
10/21/201511.6111.7210.8310.84228,098
10/20/201511.9512.0011.5311.62200,814
10/19/201511.7112.0011.5511.96135,087
10/16/201511.6911.9911.5511.8292,100
10/15/201511.6911.8611.6411.7798,885
10/14/201511.7412.2011.6011.69126,118
10/13/201512.0112.0611.5611.6379,598
10/12/201512.2012.2011.9312.01125,073
10/9/201511.9512.3511.9012.1485,629
10/8/201512.1012.3411.7511.9667,810
10/7/201511.8812.3011.6012.04200,519
10/6/201511.5512.2611.5211.97188,734
10/5/201511.5911.6611.4411.52153,002
10/2/201511.4511.7711.3611.50183,829
10/1/201511.5011.8411.3811.62210,153
9/30/201511.4612.0611.3311.44217,409
9/29/201512.0812.5711.4011.43192,580
9/28/201511.0012.4311.0012.16119,116
9/25/201512.8913.2212.3912.47157,245
9/24/201513.0013.0712.7612.9255,394
9/23/201513.0613.1012.7312.98242,940
9/22/201513.3713.4912.8713.00108,050
9/21/201513.7714.0513.3713.47284,611
9/18/201513.5514.0513.5013.8065,554
9/17/201514.0914.2313.8113.8588,281
9/16/201514.3114.5213.9614.11143,691
9/15/201513.9914.9813.9014.2868,065
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center