$16.16 +0.01 (%) Trinity Biotech Shs Sponsored American Deposit Receipt Repr 4 Shs -A- - NASDAQ

May. 26, 2015 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRIB historical data

Date Open High Low Close Volume
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
3/6/201518.3918.7418.3218.7477,349
3/5/201518.9218.9918.4018.5277,895
3/4/201518.3318.7518.2618.60173,641
3/3/201517.9818.6717.6718.43222,959
3/2/201517.7518.0517.6517.9798,299
2/27/201518.0718.0917.6817.7635,810
2/26/201517.8618.0617.8317.9733,782
2/25/201517.8918.0717.7817.8837,481
2/24/201517.9618.0617.7317.9339,534
2/23/201517.6117.8917.4817.8960,902
2/20/201517.8917.9717.6517.82104,075
2/19/201517.4717.9317.2717.9393,732
2/18/201517.2317.5517.1917.5058,394
2/17/201517.0417.3917.0217.1876,519
2/13/201517.3517.4117.0517.30147,327
2/12/201517.3417.5617.0717.4258,470
2/11/201517.3617.4217.0017.26267,552
2/10/201518.0718.0717.3517.44165,862
2/9/201518.6018.6017.9218.11204,720
2/6/201518.7518.9518.3618.78122,757
2/5/201519.0519.0518.7618.9485,377
2/4/201519.3919.3918.9518.9582,819
2/3/201519.0419.6618.8919.43101,731
2/2/201518.5319.1518.5318.91136,772
1/30/201518.7218.9018.4518.5455,240
1/29/201518.9619.0618.6318.7981,452
1/28/201519.6519.8618.9718.97217,072
1/27/201519.9319.9319.2519.6185,399
1/26/201519.9520.2419.8119.90100,797
1/23/201518.9320.1718.8420.05196,577
1/22/201518.7718.8918.5518.88100,194
1/21/201518.7018.8418.5718.7198,123
1/20/201518.3619.0718.3318.80147,968
1/16/201518.1418.4918.0018.3846,053
1/15/201518.1818.4118.0118.1399,872
1/14/201518.0618.2618.0018.1833,086
1/13/201518.3918.5218.0018.17114,674
1/12/201518.5018.6418.2518.50170,992
1/9/201517.9318.5017.8218.3989,693
1/8/201518.1218.1517.8118.0051,751
1/7/201518.2318.5017.9018.16276,210
1/6/201518.1618.4117.7417.9181,807
1/5/201518.0318.8617.9418.23172,878
1/2/201517.5018.3617.5018.15163,446
12/31/201416.8517.7316.8517.51140,425
12/30/201416.7516.9516.6016.8082,892
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center