$11.35 +0.21 (%) Trinity Biotech Shs Sponsored American Deposit Receipt Repr 4 Shs -A- - NASDAQ

May. 27, 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
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
5/10/201610.8911.3110.8911.2555,807
5/9/201611.0311.3011.0311.1948,853
5/6/201611.2511.4911.0211.0753,821
5/5/201611.0811.2510.8611.2069,866
5/4/201610.8811.1810.8011.1177,356
5/3/201611.1511.2110.8011.0187,135
5/2/201611.5411.6211.1811.2265,822
4/29/201611.1111.8411.1111.5049,390
4/28/201611.9512.0611.4611.9036,405
4/27/201611.2412.1711.2411.97113,584
4/26/201611.3511.8011.1611.7279,088
4/25/201611.4211.5511.3111.3432,847
4/22/201611.4211.5411.2911.5075,401
4/21/201611.5911.5911.1311.39111,774
4/20/201611.7911.9911.3511.48115,593
4/19/201611.8011.9911.0311.90219,655
4/18/201611.7511.9311.6911.8438,169
4/15/201611.7511.9211.5511.8449,643
4/14/201611.6711.7811.5811.7160,250
4/13/201611.2911.9311.2911.7986,684
4/12/201611.3511.7611.3511.67125,165
4/11/201611.2711.7811.2611.49152,860
4/8/201611.1011.3811.0211.32101,977
4/7/201611.1411.4311.0411.0928,965
4/6/201611.0311.1910.9511.1619,979
4/5/201611.1411.2311.0211.0235,679
4/4/201611.5411.8711.2611.2753,257
4/1/201611.6011.8911.5511.6049,876
3/31/201611.5411.9011.5411.6667,343
3/30/201611.2511.6111.1211.5076,736
3/29/201610.8311.3710.8111.24122,870
3/28/201610.8711.0910.7610.8255,220
3/24/201610.9210.9510.6710.8740,562
3/23/201611.2811.3210.9210.9857,139
3/22/201611.6211.6711.3711.3962,228
3/21/201611.5212.0211.5011.61177,376
3/18/201611.6111.7511.5911.60105,796
3/17/201611.4311.6411.4011.5793,046
3/16/201611.2711.6511.2711.4077,254
3/15/201611.4111.4911.0511.39105,138
3/14/201611.0611.6011.0011.4457,470
3/11/201611.6511.6511.1311.32108,976
3/10/201611.5411.7711.3411.66121,908
3/9/201611.2011.4811.1211.3897,967
3/8/201611.0011.5710.8311.1899,209
3/7/201610.4811.2110.3711.02143,248
3/4/201610.8810.9110.3410.49146,383
3/3/20169.8710.889.8610.52205,001
3/2/20169.9010.089.859.8973,538
3/1/20169.859.999.819.95115,082
2/29/20169.7910.449.769.8159,059
2/26/20169.8510.089.819.8272,982
2/25/20169.829.939.759.8395,049
2/24/20169.589.869.579.78105,416
2/23/20169.669.779.589.7347,997
2/22/20169.759.819.689.7171,072
2/19/20169.589.929.589.7060,347
2/18/20169.559.879.399.63126,563
2/17/20169.239.629.239.53211,600
2/16/20169.559.719.279.32131,733
2/12/20169.409.579.209.45116,325
2/11/20169.429.719.279.33149,929
2/10/20169.499.899.329.5883,613
2/9/20169.709.929.309.50311,499
2/8/201610.2910.299.709.79170,631
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center