$17.24 +0.74 (%) Trinity Biotech Shs Sponsored American Deposit Receipt Repr 4 Shs -A- - NASDAQ

Jul. 30, 2015 | 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
7/29/201516.6717.2116.3216.50115,574
7/28/201517.9717.9916.1216.57294,860
7/27/201518.4618.4617.9718.1930,356
7/24/201518.4018.5018.1518.4840,862
7/23/201518.2718.5017.9018.4167,827
7/22/201518.0518.2017.7718.19114,670
7/21/201518.4718.6418.0318.2165,982
7/20/201518.7218.8218.3918.4689,228
7/17/201518.7519.0318.6118.71169,115
7/16/201518.4718.8818.4118.7587,327
7/15/201518.2018.4718.1418.46152,303
7/14/201518.2418.3718.1018.1961,318
7/13/201518.0818.4717.9318.2169,957
7/10/201518.0518.1217.8418.0527,327
7/9/201518.2118.2717.7517.8843,615
7/8/201518.1218.2017.8918.0460,261
7/7/201518.3018.3218.0018.29116,136
7/6/201518.0018.2717.9818.2740,875
7/2/201518.2018.2518.0018.23190,550
7/1/201518.2118.2518.0018.2550,872
6/30/201518.1018.3918.0018.0671,083
6/29/201518.0118.4016.7518.02265,277
6/26/201518.6018.6018.2918.50108,454
6/25/201518.4818.6518.3118.5763,599
6/24/201518.2018.5518.0518.48112,016
6/23/201518.0518.3617.9418.2529,363
6/22/201518.0218.3517.7918.1285,567
6/19/201518.0518.0517.9017.9537,130
6/18/201517.9718.0517.9218.0162,478
6/17/201518.0018.0317.8517.9766,250
6/16/201517.7518.0217.5518.02151,069
6/15/201517.6217.9917.4417.8350,017
6/12/201517.8818.0017.8717.9660,649
6/11/201518.0018.0217.8318.0063,183
6/10/201517.8518.0517.7118.00126,770
6/9/201517.8618.0517.7117.9694,636
6/8/201517.8517.9917.7417.9492,489
6/5/201517.6317.9817.3017.93107,435
6/4/201517.6317.9817.6317.8876,212
6/3/201517.2718.0017.1217.8688,248
6/2/201517.2517.3817.1017.27110,003
6/1/201517.3217.3216.9517.1986,272
5/29/201517.1117.4516.8717.3077,622
5/28/201516.7017.2816.4717.0380,603
5/27/201516.1517.0716.0916.80434,953
5/26/201516.1516.2716.0216.1342,472
5/22/201516.2116.3116.1516.1543,287
5/21/201516.1616.3516.1216.2046,433
5/20/201516.1016.2916.1016.2256,656
5/19/201516.3616.4015.9816.04108,637
5/18/201516.2716.5416.2116.5234,863
5/15/201516.4316.7616.0416.3751,886
5/14/201516.5016.6516.4816.6422,523
5/13/201516.6116.7116.3616.4887,151
5/12/201516.2516.5716.1516.5629,480
5/11/201516.3616.5116.2016.3127,784
5/8/201516.2016.6216.1516.4233,648
5/7/201515.6916.2115.4816.1458,679
5/6/201515.9616.0815.4315.70165,328
5/5/201516.5016.5015.6915.90102,842
5/4/201516.6716.7616.3016.4681,026
5/1/201516.6516.9716.6516.70119,422
4/30/201516.6217.1616.6216.77113,250
4/29/201516.8616.9916.6416.7560,168
4/28/201516.9217.0816.6716.9368,537
4/27/201517.2617.2616.8416.86117,428
4/24/201517.0017.2917.0017.1867,116
4/23/201517.0917.3417.0517.1648,744
4/22/201517.3217.4416.6917.17123,438
4/21/201517.7517.7517.3217.3461,714
4/20/201517.5217.7317.4017.69160,191
4/17/201517.4617.6517.2117.4945,658
4/16/201517.7717.7717.3717.6197,853
4/15/201517.8117.9317.6217.79249,663
4/14/201517.7417.8017.4217.7957,806
4/13/201517.8318.0017.6717.7476,057
4/10/201517.8217.9017.6417.8468,227
4/9/201517.5017.9417.5017.82103,584
4/8/201517.4117.6817.2217.52249,709
4/7/201517.3517.5717.0217.45198,372
4/6/201517.4017.5217.2517.39196,607
4/2/201518.8818.8817.2517.46934,486
4/1/201519.3519.3518.4819.2647,944
3/31/201518.9319.4318.6219.2551,587
3/30/201518.8219.2518.5919.1962,208
3/27/201518.3718.8618.0018.8238,270
3/26/201518.2818.5018.2518.3655,306
3/25/201519.0219.0718.4018.4252,377
3/24/201518.8019.1718.4319.0046,515
3/23/201519.5119.6918.8518.8939,146
3/20/201519.0019.5018.9919.3990,158
3/19/201518.7719.0018.7318.9445,231
3/18/201518.8319.0118.7718.8937,703
3/17/201518.5419.0418.4818.8950,007
3/16/201518.6118.8918.5018.7873,882
3/13/201518.5518.6718.3818.6131,643
3/12/201518.7319.0618.5818.6256,216
3/11/201518.7518.9418.5318.70175,744
3/10/201518.8418.9818.4318.8065,127
3/9/201518.6919.1018.6818.9184,381
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!