S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Trinity Biotech PLC (TRIB)
Trinity Biotech PLC (TRIB) Historical

TRIB Trinity Biotech PLC

1.58

0.01 (0.64%)

After Hours

Last Updated: 16:02:00

Delayed by 15 minutes

TRIB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	1.57	0.04	2.61%	1.63	1.63	1.5601	36,793
May 15 2024	1.53	0.01	0.66%	1.52	1.545	1.50	22,955
May 14 2024	1.52	-0.06	-3.80%	1.57	1.625	1.49	30,684
May 13 2024	1.58	-0.12	-7.06%	1.63	2.08	1.55	197,294
May 10 2024	1.70	0.05	3.03%	1.65	1.71	1.65	5,600
May 09 2024	1.65	-0.01	-0.60%	1.66	1.7799	1.65	14,330
May 08 2024	1.66	-0.03	-1.78%	1.74	1.75	1.6597	24,081
May 07 2024	1.69	-0.04	-2.31%	1.72	1.81	1.65	19,953
May 06 2024	1.73	-0.07	-4.01%	1.83	1.84	1.69	15,470
May 03 2024	1.8022	0.12	7.27%	1.66	1.8022	1.66	13,876
May 02 2024	1.68	-0.07	-4.00%	1.81	1.87	1.68	26,125
May 01 2024	1.75	-0.07	-3.85%	1.80	1.88	1.75	20,031
Apr 30 2024	1.82	0.04	2.25%	1.81	1.82	1.78	6,814
Apr 29 2024	1.78	-0.06	-3.26%	1.80	1.9696	1.78	10,525
Apr 26 2024	1.84	0.01	0.55%	1.81	1.84	1.81	4,235
Apr 25 2024	1.83	0.00	0.00%	1.83	1.94	1.83	12,497
Apr 24 2024	1.83	0.00	0.00%	1.83	1.913	1.83	11,096
Apr 23 2024	1.83	0.02	1.10%	1.82	1.895	1.82	2,789
Apr 22 2024	1.81	0.00	0.25%	1.81	1.82	1.79	1,560
Apr 19 2024	1.8054	-0.07	-3.97%	1.84	1.84	1.7994	5,746
Apr 18 2024	1.88	0.04	2.17%	1.80	1.88	1.79	22,890
Apr 17 2024	1.84	-0.02	-0.81%	1.83	1.84	1.80	3,052
Apr 16 2024	1.855	-0.06	-2.88%	1.86	1.915	1.80	25,502
Apr 15 2024	1.91	0.05	2.69%	1.84	1.915	1.84	5,278
Apr 12 2024	1.86	0.03	1.64%	1.88	1.92	1.85	13,691
Apr 11 2024	1.83	-0.10	-5.13%	1.87	1.91	1.81	27,571
Apr 10 2024	1.929	0.03	1.79%	1.86	1.94	1.86	35,873
Apr 09 2024	1.895	-0.04	-1.81%	1.91	2.10	1.88	74,986
Apr 08 2024	1.93	-0.05	-2.53%	1.98	2.07	1.93	26,240
Apr 05 2024	1.98	-0.02	-1.02%	2.00	2.10	1.97	7,843
Apr 04 2024	2.0004	-0.03	-1.39%	2.00	2.10	1.9952	13,645
Apr 03 2024	2.0286	0.07	3.50%	1.97	2.0286	1.97	9,738
Apr 02 2024	1.96	0.01	0.51%	1.98	1.98	1.94	8,397
Apr 01 2024	1.95	-0.09	-4.41%	1.98	2.03	1.95	7,885
Mar 28 2024	2.04	0.06	3.03%	1.99	2.04	1.96	18,211
Mar 27 2024	1.98	-0.04	-1.98%	2.03	2.115	1.98	12,359
Mar 26 2024	2.02	-0.09	-4.27%	2.11	2.22	1.99	23,335
Mar 25 2024	2.11	-0.01	-0.47%	2.165	2.21	2.11	21,184
Mar 22 2024	2.12	-0.03	-1.40%	2.11	2.1701	2.11	6,044
Mar 21 2024	2.15	-0.05	-2.27%	2.20	2.23	2.12	42,710
Mar 20 2024	2.20	0.01	0.46%	2.18	2.25	2.1201	3,988
Mar 19 2024	2.19	0.02	0.69%	2.18	2.25	2.12	13,442
Mar 18 2024	2.175	-0.07	-2.90%	2.26	2.26	2.11	3,985
Mar 15 2024	2.24	0.04	1.82%	2.13	2.24	2.08	12,942
Mar 14 2024	2.20	-0.02	-0.90%	2.22	2.235	2.12	13,833
Mar 13 2024	2.22	-0.06	-2.63%	2.23	2.30	2.21	6,065
Mar 12 2024	2.28	0.05	2.24%	2.23	2.29	2.17	17,604
Mar 11 2024	2.23	0.00	0.00%	2.19	2.23	2.17	1,800
Mar 08 2024	2.23	0.00	0.00%	2.22	2.34	2.1578	31,359
Mar 07 2024	2.23	0.06	2.76%	2.16	2.35	2.16	46,639
Mar 06 2024	2.17	0.07	3.33%	2.08	2.4805	2.08	14,749
Mar 05 2024	2.10	-0.05	-2.33%	2.11	2.20	2.08	10,946
Mar 04 2024	2.15	0.00	0.00%	2.15	2.20	2.11	14,281
Mar 01 2024	2.15	-0.03	-1.38%	2.25	2.25	2.15	4,256
Feb 29 2024	2.18	-0.02	-0.91%	2.17	2.2477	2.15	16,363
Feb 28 2024	2.20	-0.10	-4.35%	2.25	2.37	2.20	12,615
Feb 27 2024	2.30	0.00	0.00%	2.60	2.60	2.26	26,067
Feb 26 2024	2.30	-0.10	-4.17%	2.60	2.66	2.27	39,285
Feb 23 2024	2.40	0.16	7.19%	2.10	2.40	2.10	63,193
Feb 22 2024	2.239	-0.17	-6.90%	2.45	2.45	2.214	38,216
Feb 21 2024	2.405	-0.18	-6.78%	2.58	2.655	2.2905	8,491
Feb 20 2024	2.58	-0.02	-0.77%	2.65	2.70	2.4255	10,489

Trinity Biotech

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions