Trinity Biotech plc - American Depositary Shares (TRIB)

11.60
-1.15 (-9.02%)
NASDAQ· Last Trade: Aug 1st, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Trinity Biotech plc - American Depositary Shares (TRIB)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202612.6412.6411.5811.6013,44511.60
7/30/202613.4014.1711.0012.7538,61112.75
7/29/202612.3414.1312.0113.1872,86013.18
7/28/20269.1812.839.1812.45133,10412.45
7/27/20267.949.507.949.1513,5619.15
7/24/20269.859.858.008.4524,0768.45
7/23/20260.300.300.280.30304,3768.96
7/22/20260.300.330.280.301,293,0279.10
7/21/20260.340.360.330.36153,27510.76
7/20/20260.350.350.310.34334,95910.05
7/17/20260.350.370.330.34137,75510.06
7/16/20260.340.380.340.37161,56411.12
7/15/20260.350.370.350.36270,49210.80
7/14/20260.360.370.330.34324,62710.20
7/13/20260.380.390.350.36230,74810.66
7/10/20260.390.390.370.39386,27411.60
7/09/20260.400.400.360.39320,21111.74
7/08/20260.390.410.370.39192,61611.73
7/07/20260.390.400.360.40311,91811.96
7/06/20260.360.410.350.41740,51612.18
7/02/20260.350.380.340.381,004,10911.29
7/01/20260.360.360.320.361,230,53410.71
6/30/20260.390.410.350.392,656,02411.66
6/29/20260.350.450.340.427,955,86412.53
6/26/20260.340.380.330.36962,55310.83
6/25/20260.340.350.310.351,389,63710.47
6/24/20260.350.400.340.345,882,29410.26
6/23/20260.430.430.330.3650,028,16110.66
6/22/20260.580.600.570.58135,15417.46
6/18/20260.590.640.570.58191,48917.40
6/17/20260.580.600.570.58144,15017.40
6/16/20260.740.740.560.571,492,75917.10
6/15/20260.650.710.620.68262,11420.32
6/12/20260.650.670.640.6586,91119.50
6/11/20260.670.720.660.68174,90020.25
6/10/20260.670.710.670.69106,27120.63
6/09/20260.680.700.660.66150,97519.93
6/08/20260.660.720.650.68114,79520.40
6/05/20260.690.750.670.67163,59820.02
6/04/20260.730.750.670.68183,02220.52
6/03/20260.750.750.700.70131,01621.03
6/02/20260.740.750.700.73122,09121.96
6/01/20260.700.720.670.72124,71021.57
5/29/20260.700.720.670.7087,76521.08
5/28/20260.690.720.670.70151,47921.12
5/27/20260.650.690.620.68182,91820.39
5/26/20260.600.670.590.65364,90119.41
5/22/20260.620.620.600.6043,66618.06
5/21/20260.610.640.600.63151,24918.75
5/20/20260.560.620.560.60144,37418.13
5/19/20260.580.580.560.5731,87116.95
5/18/20260.580.630.560.57315,40717.10
5/15/20260.580.600.560.5721,16817.23
5/14/20260.580.610.580.58228,07217.51
5/13/20260.590.610.580.5979,83517.70
5/12/20260.590.610.590.5953,92217.79
5/11/20260.640.640.590.60108,90417.88
5/08/20260.630.640.590.6174,92518.21
5/07/20260.640.640.590.5951,60417.76
5/06/20260.600.630.600.6054,10018.06
5/05/20260.620.640.600.6076,03118.05
5/04/20260.620.620.600.6231,10018.57
5/01/20260.600.640.600.6140,45518.23