UK markets open in 7 hours 22 minutes

Trinity Biotech plc (TRIB)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
1.7500-0.0800 (-4.37%)
At close: 04:00PM EDT
1.8000 +0.05 (+2.86%)
After hours: 05:21PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241.88001.88001.75001.75001.750020,007
30 Apr 20241.78001.82001.78001.82001.82006,800
29 Apr 20241.80001.97001.78001.78001.780010,500
26 Apr 20241.83001.84001.81001.83001.83004,500
25 Apr 20241.88001.94001.83001.83001.830012,500
24 Apr 20241.83001.91001.83001.83001.830011,200
23 Apr 20241.90001.90001.82001.83001.83002,800
22 Apr 20241.81001.81001.79001.81001.81001,600
19 Apr 20241.84001.84001.80001.81001.81005,700
18 Apr 20241.80001.88001.79001.88001.880022,900
17 Apr 20241.83001.84001.82001.84001.84003,100
16 Apr 20241.86001.92001.80001.86001.860025,500
15 Apr 20241.84001.92001.84001.91001.91005,300
12 Apr 20241.88001.92001.85001.86001.860013,700
11 Apr 20241.87001.91001.81001.83001.830029,600
10 Apr 20241.86001.94001.86001.93001.930035,900
09 Apr 20241.91002.10001.88001.90001.900075,000
08 Apr 20242.02002.02001.93001.93001.930026,200
05 Apr 20242.00002.10001.97001.98001.98007,800
04 Apr 20242.00002.10002.00002.00002.000013,600
03 Apr 20241.98002.03001.98002.03002.03009,700
02 Apr 20241.97001.97001.94001.96001.96008,400
01 Apr 20241.96002.03001.95001.95001.95007,900
28 Mar 20242.01002.04001.96002.04002.040018,200
27 Mar 20242.06002.12001.98001.98001.980012,400
26 Mar 20242.11002.22001.99002.02002.020023,300
25 Mar 20242.21002.21002.11002.11002.110021,200
22 Mar 20242.12002.17002.12002.12002.12006,000
21 Mar 20242.20002.20002.12002.15002.150042,700
20 Mar 20242.12002.25002.12002.20002.20004,000
19 Mar 20242.16002.25002.12002.19002.190013,400
18 Mar 20242.26002.26002.11002.17002.17004,000
15 Mar 20242.13002.24002.08002.24002.240012,900
14 Mar 20242.24002.24002.12002.20002.200013,800
13 Mar 20242.23002.30002.21002.22002.22006,100
12 Mar 20242.23002.29002.17002.28002.280018,600
11 Mar 20242.19002.23002.17002.23002.23001,800
08 Mar 20242.34002.34002.16002.23002.230031,400
07 Mar 20242.28002.35002.18002.23002.230046,600
06 Mar 20242.08002.48002.08002.17002.170014,700
05 Mar 20242.11002.20002.08002.10002.100010,900
04 Mar 20242.15002.20002.11002.15002.150014,300
01 Mar 20242.25002.25002.15002.15002.15004,300
29 Feb 20242.17002.25002.15002.18002.180016,400
28 Feb 20242.25002.37002.20002.20002.200012,600
27 Feb 20242.60002.60002.26002.30002.300026,100
26 Feb 20242.60002.60002.27002.30002.300039,300
23 Feb 20242.10002.40002.10002.40002.400063,800
23 Feb 20241:5 Stock split
22 Feb 20242.45002.45002.20002.25002.250038,540
21 Feb 20242.60002.65002.30002.40002.40008,560
20 Feb 20242.65002.70002.45002.60002.600010,540
16 Feb 20242.50002.70002.50002.60002.60008,980
15 Feb 20242.75002.80002.50002.55002.550021,140
14 Feb 20242.70002.70002.55002.60002.60006,480
13 Feb 20242.95002.95002.45002.70002.700024,380
12 Feb 20243.00003.10002.70002.80002.800026,120
09 Feb 20242.55002.75002.55002.70002.700012,520
08 Feb 20242.45002.70002.40002.55002.550016,520
07 Feb 20242.95003.00002.40002.60002.600024,820
06 Feb 20242.80003.05002.80002.85002.850022,740
05 Feb 20242.95003.15002.70003.05003.050035,400
02 Feb 20242.65003.35002.65003.00003.0000241,880
01 Feb 20242.55002.90002.50002.80002.8000271,680
31 Jan 20242.50003.15002.35002.95002.95004,551,040
30 Jan 20242.25002.25002.15002.15002.1500780
29 Jan 20242.15002.20002.15002.20002.20002,920
26 Jan 20242.00002.25002.00002.10002.10003,720
25 Jan 20242.05002.15002.00002.00002.00002,840
24 Jan 20242.00002.20002.00002.05002.05003,780
23 Jan 20242.20002.30002.05002.05002.05008,440
22 Jan 20242.25002.30002.20002.25002.25003,580
19 Jan 20242.30002.30002.20002.20002.20002,460
18 Jan 20242.40002.40002.25002.35002.35006,240
17 Jan 20242.30002.50002.25002.40002.40003,860
16 Jan 20242.40002.65002.40002.40002.40004,160
12 Jan 20242.20002.65002.20002.40002.40008,300
11 Jan 20242.10002.45002.10002.20002.200010,400
10 Jan 20242.65002.65002.30002.50002.50009,480
09 Jan 20242.25002.75002.25002.45002.45004,300
08 Jan 20242.50002.70002.25002.35002.35004,640
05 Jan 20242.25002.70002.20002.65002.650034,700
04 Jan 20242.25002.25002.10002.25002.25003,340
03 Jan 20242.20002.25002.20002.20002.20008,160
02 Jan 20242.00002.25002.00002.20002.200016,120
29 Dec 20232.20002.20001.90002.15002.150038,600
28 Dec 20232.05002.20002.05002.05002.050012,920
27 Dec 20231.95002.25001.90001.95001.950068,460
26 Dec 20231.95002.00001.90001.95001.950017,440
22 Dec 20232.10002.25001.95002.05002.050032,120
21 Dec 20232.55002.65002.25002.25002.2500820
20 Dec 20232.55002.65002.40002.50002.50004,720
19 Dec 20232.45002.50002.35002.45002.45009,060
18 Dec 20232.50002.65002.35002.40002.400015,340
15 Dec 20232.30002.50002.30002.50002.50005,280
14 Dec 20232.20002.50002.05002.35002.35004,540
13 Dec 20232.50002.50002.35002.50002.50004,340
12 Dec 20232.40002.55002.35002.45002.45006,500
11 Dec 20232.60002.60002.25002.40002.40007,540
08 Dec 20232.75002.75002.50002.75002.75007,640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...