Trinity Biotech Shs Sponsored American Deposit Receipt Repr 4 Shs -A- $22.98

down 0.00


10/7/2014 04:00 PM  |  NASDAQ : TRIB  
Industries : Drugs / Diagnostic Substances
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRIB historical data

Date Open High Low Close Volume
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
5/9/201423.1523.4923.0123.44122,940
5/8/201423.2923.5723.0723.14174,109
5/7/201424.1624.2023.0023.27140,226
5/6/201424.0024.4523.9124.1271,314
5/5/201424.0724.2323.7623.95152,816
5/2/201424.5024.6124.0824.17117,543
5/1/201424.5924.9524.4024.51198,257
4/30/201426.0026.0024.3024.51241,928
4/29/201425.9925.9924.5124.70563,787
4/28/201425.0325.3024.5124.78317,432
4/25/201422.8023.3922.7622.9686,236
4/24/201423.5223.5222.7522.9260,657
4/23/201423.1623.5022.9023.1766,050
4/22/201423.1723.5022.8823.2686,483
4/21/201423.0623.5122.9623.2432,984
4/17/201423.1223.3322.8623.15118,963
4/16/201423.4323.6122.9623.2950,809
4/15/201423.1623.4722.5323.0787,562
4/14/201423.3023.5222.9623.24137,626
4/11/201423.2523.8122.8623.4177,507
4/10/201424.1524.7523.2423.5957,587
4/9/201424.2524.9624.1424.5848,133
4/8/201424.5924.8324.0724.2655,388
4/7/201424.0125.0023.7124.46218,175
4/4/201424.9124.9123.7124.2367,704
4/3/201425.1025.1124.6024.8056,012
4/2/201425.0025.5224.4125.0685,591
4/1/201424.4525.1024.3224.87193,046
3/31/201423.2824.7623.2424.23311,258
3/28/201423.0323.6422.7123.21198,261
3/27/201423.1523.6022.7023.16115,400
3/26/201424.4524.4722.5823.41153,933
3/25/201424.0224.7524.0224.4864,233
3/24/201425.5125.7524.0724.24220,103
3/21/201426.8026.8025.5925.6156,125
3/20/201426.6827.0926.2726.5559,614
3/19/201427.3527.4026.6826.8863,468
3/18/201427.1327.4527.1327.3826,622
3/17/201427.2027.5026.9427.1735,211
3/14/201427.3727.6626.9127.2224,066
3/13/201427.6827.6827.1127.5928,346
3/12/201427.4827.7827.4627.5732,906
3/11/201427.5827.9827.4127.6826,309
3/10/201427.9028.0027.3927.7340,996
3/7/201427.2328.0026.8327.8169,443
3/6/201427.3127.7927.0927.3196,417
3/5/201428.0028.0026.8027.3173,137
3/4/201426.8928.0626.5327.70120,110
3/3/201426.4026.8125.9926.7167,605
2/28/201425.8326.6125.5826.49112,810
2/27/201426.6026.7526.5026.5123,754
2/26/201426.5026.7826.3426.6340,327
2/25/201426.6426.7726.3526.6039,255
2/24/201426.6327.1426.5526.69397,691
2/21/201426.7726.8126.4826.5524,304
2/20/201426.6226.7826.5126.7191,895
2/19/201426.5926.7726.4826.5163,979
2/18/201427.0027.3826.6526.81100,737
Trading Center