Canada markets open in 1 hour 32 minutes

Trinity Biotech plc (TRIB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.8800+0.0500 (+2.73%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20241.80001.88001.79001.88001.880022,900
Apr 17, 20241.83001.84001.82001.84001.84003,100
Apr 16, 20241.86001.92001.80001.86001.860025,500
Apr 15, 20241.84001.92001.84001.91001.91005,300
Apr 12, 20241.88001.92001.85001.86001.860013,700
Apr 11, 20241.87001.91001.81001.83001.830029,600
Apr 10, 20241.86001.94001.86001.93001.930035,900
Apr 09, 20241.91002.10001.88001.90001.900075,000
Apr 08, 20242.02002.02001.93001.93001.930026,200
Apr 05, 20242.00002.10001.97001.98001.98007,800
Apr 04, 20242.00002.10002.00002.00002.000013,600
Apr 03, 20241.98002.03001.98002.03002.03009,700
Apr 02, 20241.97001.97001.94001.96001.96008,400
Apr 01, 20241.96002.03001.95001.95001.95007,900
Mar 28, 20242.01002.04001.96002.04002.040018,200
Mar 27, 20242.06002.12001.98001.98001.980012,400
Mar 26, 20242.11002.22001.99002.02002.020023,300
Mar 25, 20242.21002.21002.11002.11002.110021,200
Mar 22, 20242.12002.17002.12002.12002.12006,000
Mar 21, 20242.20002.20002.12002.15002.150042,700
Mar 20, 20242.12002.25002.12002.20002.20004,000
Mar 19, 20242.16002.25002.12002.19002.190013,400
Mar 18, 20242.26002.26002.11002.17002.17004,000
Mar 15, 20242.13002.24002.08002.24002.240012,900
Mar 14, 20242.24002.24002.12002.20002.200013,800
Mar 13, 20242.23002.30002.21002.22002.22006,100
Mar 12, 20242.23002.29002.17002.28002.280018,600
Mar 11, 20242.19002.23002.17002.23002.23001,800
Mar 08, 20242.34002.34002.16002.23002.230031,400
Mar 07, 20242.28002.35002.18002.23002.230046,600
Mar 06, 20242.08002.48002.08002.17002.170014,700
Mar 05, 20242.11002.20002.08002.10002.100010,900
Mar 04, 20242.15002.20002.11002.15002.150014,300
Mar 01, 20242.25002.25002.15002.15002.15004,300
Feb 29, 20242.17002.25002.15002.18002.180016,400
Feb 28, 20242.25002.37002.20002.20002.200012,600
Feb 27, 20242.60002.60002.26002.30002.300026,100
Feb 26, 20242.60002.60002.27002.30002.300039,300
Feb 23, 20242.10002.40002.10002.40002.400063,800
Feb 23, 20241:5 Stock Split
Feb 22, 20242.45002.45002.20002.25002.250038,540
Feb 21, 20242.60002.65002.30002.40002.40008,560
Feb 20, 20242.65002.70002.45002.60002.600010,540
Feb 16, 20242.50002.70002.50002.60002.60008,980
Feb 15, 20242.75002.80002.50002.55002.550021,140
Feb 14, 20242.70002.70002.55002.60002.60006,480
Feb 13, 20242.95002.95002.45002.70002.700024,380
Feb 12, 20243.00003.10002.70002.80002.800026,120
Feb 09, 20242.55002.75002.55002.70002.700012,520
Feb 08, 20242.45002.70002.40002.55002.550016,520
Feb 07, 20242.95003.00002.40002.60002.600024,820
Feb 06, 20242.80003.05002.80002.85002.850022,740
Feb 05, 20242.95003.15002.70003.05003.050035,400
Feb 02, 20242.65003.35002.65003.00003.0000241,880
Feb 01, 20242.55002.90002.50002.80002.8000271,680
Jan 31, 20242.50003.15002.35002.95002.95004,551,040
Jan 30, 20242.25002.25002.15002.15002.1500780
Jan 29, 20242.15002.20002.15002.20002.20002,920
Jan 26, 20242.00002.25002.00002.10002.10003,720
Jan 25, 20242.05002.15002.00002.00002.00002,840
Jan 24, 20242.00002.20002.00002.05002.05003,780
Jan 23, 20242.20002.30002.05002.05002.05008,440
Jan 22, 20242.25002.30002.20002.25002.25003,580
Jan 19, 20242.30002.30002.20002.20002.20002,460
Jan 18, 20242.40002.40002.25002.35002.35006,240
Jan 17, 20242.30002.50002.25002.40002.40003,860
Jan 16, 20242.40002.65002.40002.40002.40004,160
Jan 12, 20242.20002.65002.20002.40002.40008,300
Jan 11, 20242.10002.45002.10002.20002.200010,400
Jan 10, 20242.65002.65002.30002.50002.50009,480
Jan 09, 20242.25002.75002.25002.45002.45004,300
Jan 08, 20242.50002.70002.25002.35002.35004,640
Jan 05, 20242.25002.70002.20002.65002.650034,700
Jan 04, 20242.25002.25002.10002.25002.25003,340
Jan 03, 20242.20002.25002.20002.20002.20008,160
Jan 02, 20242.00002.25002.00002.20002.200016,120
Dec 29, 20232.20002.20001.90002.15002.150038,600
Dec 28, 20232.05002.20002.05002.05002.050012,920
Dec 27, 20231.95002.25001.90001.95001.950068,460
Dec 26, 20231.95002.00001.90001.95001.950017,440
Dec 22, 20232.10002.25001.95002.05002.050032,120
Dec 21, 20232.55002.65002.25002.25002.2500820
Dec 20, 20232.55002.65002.40002.50002.50004,720
Dec 19, 20232.45002.50002.35002.45002.45009,060
Dec 18, 20232.50002.65002.35002.40002.400015,340
Dec 15, 20232.30002.50002.30002.50002.50005,280
Dec 14, 20232.20002.50002.05002.35002.35004,540
Dec 13, 20232.50002.50002.35002.50002.50004,340
Dec 12, 20232.40002.55002.35002.45002.45006,500
Dec 11, 20232.60002.60002.25002.40002.40007,540
Dec 08, 20232.75002.75002.50002.75002.75007,640
Dec 07, 20232.55002.75002.50002.55002.55001,920
Dec 06, 20232.70002.80002.55002.60002.60001,840
Dec 05, 20232.65002.70002.55002.55002.55001,480
Dec 04, 20232.50002.70002.40002.50002.50002,600
Dec 01, 20232.55002.70002.15002.55002.550014,500
Nov 30, 20232.40002.50002.10002.40002.40007,320
Nov 29, 20232.15002.40002.10002.30002.300025,420
Nov 28, 20231.90002.80001.90002.15002.150063,080
Nov 27, 20232.00002.00001.90001.90001.90008,980
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...