Trinity Biotech Historical Data - TRIB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Trinity Biotech Plc ADS Each Representing 4 A Ordinary Shares TRIB NASDAQ Common Stock US8964383066
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.025 -0.45% 5.475 5.57 5.37 5.48 5.5 20:00:00
more quote information »

TRIB Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.425.71485.34545.508210k41k24k0.0551.01%
1 Month5.175.755.085.40883k55k27k0.3055.90%
3 Months5.285.934.595.24453k522k58k0.1953.69%
6 Months5.235.934.21935.20403k522k52k0.2454.68%
1 Year6.26.394.21935.45803k522k52k-0.725-11.69%
3 Years17.8919.68994.219310.02773k8M104k-12.415-69.40%
5 Years16.8928.064.219314.03433k8M100k-11.415-67.58%

TRIB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 16 20185.4750003-0.03-0.45%5.36999985.570000123,219
Feb 15 20185.5-0.02-0.36%5.465.575000211,264
Feb 14 20185.51999990.12+2.22%5.34539985.619999810,356
Feb 13 20185.4-0.16-2.88%5.45.570000118,364
Feb 12 20185.55999990.05+0.91%5.43125.714799836,240
Feb 09 20185.51000020.14+2.61%5.34999995.610000141,431
Feb 08 20185.3699998-0.03-0.56%5.34999995.526,616
Feb 07 20185.4-0.18-3.23%5.45.590000148,833
Feb 06 20185.5799999-0.02-0.36%5.40999985.599999928,126
Feb 05 20185.59999990.09+1.63%5.45.7555,106
Feb 02 20185.51000020.06+1.10%5.35015.579999926,477
Feb 01 20185.4499998-0.09-1.62%5.45.570000112,666
Jan 31 20185.53999990.12+2.21%5.38999985.610000114,150
Jan 30 20185.420.18+3.44%5.13999985.552,593
Jan 29 20185.23999970.04+0.77%5.19999985.300000124,651
Jan 26 20185.19999980.04+0.78%5.195.28000023,389
Jan 25 20185.15999980.00+0.00%5.155.300000115,028
Jan 24 20185.1599998-0.12-2.27%5.11000015.269999948,022
Jan 23 20185.28000020.07+1.34%5.155.280000229,729
Jan 22 20185.210.05+0.97%5.09999995.289999912,390
Jan 19 20185.1599998-0.01-0.19%5.07999995.2517,624
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:33 V: D:20180219 13:45:05