Trinity Biotech PLC Historical Data - TRIB | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Trinity Biotech PLC (TRIB)

1.83

0.02

(1.10%)

At close: April 23 4:00PM

Delayed by 15 minutes

1.83

0.02

( 1.10% )

After Hours: 4:02PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713825300	1.81	0	0.25	1.81	1.82	1.79	1560
1713566100	1.8054	-0.07	-3.97	1.84	1.84	1.7994	5746
1713479700	1.88	0.04	2.17	1.8	1.88	1.79	22890
1713393300	1.84	-0.02	-0.81	1.83	1.84	1.8	3052
1713306900	1.855	-0.06	-2.88	1.86	1.915	1.8	25502
1713220500	1.91	0.05	2.69	1.84	1.915	1.84	5278
1712961300	1.86	0.03	1.64	1.88	1.92	1.85	13691
1712874900	1.83	-0.1	-5.13	1.87	1.91	1.81	27571
1712788500	1.929	0.03	1.79	1.88	1.93	1.86	27531
1712702100	1.895	-0.04	-1.81	1.91	2.1	1.88	74986
1712615700	1.93	-0.05	-2.53	1.98	2.07	1.93	26240
1712356500	1.98	-0.02	-1.02	2	2.1	1.97	7843
1712270100	2.0004	-0.03	-1.39	2	2.1	1.9952	13645
1712183700	2.0286	0.07	3.50	1.97	2.0286	1.97	9738
1712097300	1.96	0.01	0.51	1.98	1.98	1.94	8397
1712010900	1.95	-0.09	-4.41	1.98	2.0299999	1.95	7885
1711665300	2.04	0.06	3.03	1.99	2.04	1.96	18211
1711578900	1.98	-0.04	-1.98	2.0299999	2.115	1.98	12359
1711492500	2.02	-0.09	-4.27	2.11	2.22	1.99	23335
1711406100	2.11	-0.01	-0.47	2.165	2.21	2.11	21184
1711146900	2.12	-0.03	-1.40	2.11	2.1701	2.11	6044
1711060500	2.15	-0.05	-2.27	2.2	2.23	2.12	42710
1710974100	2.2	0.01	0.46	2.18	2.25	2.1201	3988
1710887700	2.19	0.02	0.69	2.18	2.25	2.12	13442
1710801300	2.175	-0.07	-2.90	2.2599999	2.2599999	2.11	3985
1710542100	2.24	0.04	1.82	2.13	2.24	2.08	12942
1710455700	2.2	-0.02	-0.90	2.22	2.235	2.12	13833
1710369300	2.22	-0.06	-2.63	2.23	2.3	2.21	6065
1710282900	2.2799999	0.05	2.24	2.23	2.29	2.17	17604
1710196500	2.23	0	0.00	2.19	2.23	2.17	1800
1709940900	2.23	0	0.00	2.22	2.34	2.1578	31359
1709854500	2.23	0.06	2.76	2.16	2.35	2.16	46639
1709768100	2.17	0.07	3.33	2.08	2.4805	2.08	14749
1709681700	2.1	-0.05	-2.33	2.11	2.2	2.08	10946
1709595300	2.15	0	0.00	2.15	2.2	2.11	14281
1709336100	2.15	-0.03	-1.38	2.25	2.25	2.15	4256
1709249700	2.18	-0.02	-0.91	2.17	2.2477	2.15	16363
1709163300	2.2	-0.1	-4.35	2.25	2.37	2.2	12615
1709076900	2.3	0	0.00	2.6	2.6	2.2599999	26067
1708990500	2.3	-0.1	-4.17	2.6	2.66	2.27	39285
1708731300	2.4	0.16	7.19	2.1	2.4	2.1	63193
1708644900	2.239	-0.17	-6.90	2.45	2.45	2.214	38216
1708558500	2.4049999	-0.18	-6.78	2.58	2.655	2.2905	8491
1708472100	2.58	-0.02	-0.77	2.65	2.7	2.4255	10489
1708126500	2.6	0.05	1.94	2.65	2.7	2.488	8985
1708040100	2.5505	-0.05	-1.94	2.75	2.775	2.5225	21035
1707953700	2.601	-0.09	-3.49	2.7005	2.81	2.539	6428
1707867300	2.695	-0.11	-3.75	2.8	2.9	2.455	22952
1707780900	2.8	0.11	4.15	3	3.1	2.705	26125
1707521700	2.6885	0.13	4.98	2.548	2.75	2.548	10563
1707435300	2.561	-0.04	-1.69	2.45	2.7155	2.4005	16517
1707348900	2.605	-0.25	-8.60	2.9499999	3	2.4049999	24813
1707262500	2.8499999	-0.19	-6.36	2.801	3.025	2.797	22661
1707176100	3.0435	0.04	1.45	2.925	3.1745	2.7	35408
1706916900	3	0.18	6.31	2.65	3.35	2.65	239265
1706830500	2.822	-0.13	-4.34	2.5259999	2.9	2.5	271547
1706744100	2.9499999	0.78	35.66	2.5055	3.15	2.355	4543252
1706657700	2.1745	-0.03	-1.14	2.2	2.2415	2.15	786
1706571300	2.1995	0.1	4.74	2.15	2.1995	2.15	2912
1706312100	2.1	0.1	5.00	2	2.247	2	3722
1706225700	2	-0.05	-2.44	2.1525	2.17	2	2833
1706139300	2.05	0.02	1.23	2.024	2.205	2.024	3771
1706052900	2.025	-0.2	-9.03	2.175	2.2825	2.025	8446

Trinity Biotech

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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