Register for real-time alerts, custom portfolio, and market movers

Get Started

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

TRIB Trinity Biotech PLC

1.83

0.00 (0.00%)

Pre Market

Last Updated: 07:00:15

Delayed by 15 minutes

TRIB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Feb 16 2024	2.60	0.05	1.94%	2.65	2.70	2.488	8,985
Feb 15 2024	2.5505	-0.05	-1.94%	2.75	2.775	2.5225	21,035
Feb 14 2024	2.601	-0.09	-3.49%	2.7005	2.81	2.539	6,428
Feb 13 2024	2.695	-0.11	-3.75%	2.95	2.95	2.455	24,382
Feb 12 2024	2.80	0.11	4.15%	3.00	3.10	2.705	26,125
Feb 09 2024	2.6885	0.13	4.98%	2.548	2.75	2.548	10,563
Feb 08 2024	2.561	-0.04	-1.69%	2.45	2.7155	2.4005	16,517
Feb 07 2024	2.605	-0.25	-8.60%	2.95	3.00	2.405	24,813
Feb 06 2024	2.85	-0.19	-6.36%	2.801	3.025	2.797	22,661
Feb 05 2024	3.0435	0.04	1.45%	2.925	3.1745	2.70	35,408
Feb 02 2024	3.00	0.18	6.31%	2.65	3.35	2.65	239,265
Feb 01 2024	2.822	-0.13	-4.34%	2.526	2.90	2.50	271,547
Jan 31 2024	2.95	0.78	35.66%	2.5055	3.15	2.355	4,543,276
Jan 30 2024	2.1745	-0.03	-1.14%	2.20	2.2415	2.15	786
Jan 29 2024	2.1995	0.10	4.74%	2.15	2.1995	2.15	2,912
Jan 26 2024	2.10	0.10	5.00%	2.00	2.247	2.00	3,722

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