Trinity Biotech PLC (TRIB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 1.37 | -0.11 | -7.43 | 1.3799999 | 1.53 | 1.34 | 45690 |
| 1731627300 | 1.48 | -0.07 | -4.52 | 1.55 | 1.66 | 1.3 | 57077 |
| 1731540900 | 1.55 | -0.06 | -3.73 | 1.6299999 | 1.68 | 1.49 | 97936 |
| 1731454500 | 1.61 | -0.02 | -1.23 | 1.65 | 1.68 | 1.56 | 62287 |
| 1731368100 | 1.6299999 | 0.02 | 1.24 | 1.65 | 1.7 | 1.5336 | 94323 |
| 1731108900 | 1.61 | -0.07 | -4.16 | 1.65 | 1.67 | 1.6 | 45238 |
| 1731022500 | 1.6799 | 0.01 | 0.59 | 1.88 | 1.9221 | 1.6313 | 30742 |
| 1730936100 | 1.67 | -0.06 | -3.47 | 1.67 | 1.7 | 1.62 | 91882 |
| 1730849700 | 1.73 | 0.04 | 2.37 | 1.76 | 1.7925 | 1.6258999 | 24727 |
| 1730763300 | 1.69 | 0 | 0.00 | 1.67 | 1.75 | 1.62 | 51762 |
| 1730500500 | 1.69 | -0.07 | -3.98 | 1.72 | 1.76 | 1.67 | 65003 |
| 1730414100 | 1.76 | -0.11 | -5.88 | 1.85 | 1.9 | 1.72 | 55744 |
| 1730327700 | 1.87 | -0.15 | -7.43 | 2.0055 | 2.05 | 1.84 | 119012 |
| 1730241300 | 2.02 | -0.18 | -8.18 | 2.15 | 2.18 | 1.99 | 169359 |
| 1730154900 | 2.2 | 0.27 | 13.99 | 1.98 | 2.21 | 1.98 | 358134 |
| 1729895700 | 1.93 | 0.1 | 5.46 | 1.81 | 2.11 | 1.79 | 854420 |
| 1729809300 | 1.83 | 0.28 | 18.06 | 1.585 | 2.05 | 1.5798 | 821821 |
| 1729722900 | 1.55 | 0 | 0.00 | 1.61 | 1.61 | 1.52 | 64222 |
| 1729636500 | 1.55 | -0.08 | -4.91 | 1.6299999 | 1.6299999 | 1.52 | 95861 |
| 1729550100 | 1.6299999 | -0.08 | -4.68 | 1.71 | 1.7288 | 1.61 | 81470 |
| 1729290900 | 1.71 | -0.05 | -2.56 | 1.77 | 1.7827 | 1.67 | 57782 |
| 1729204500 | 1.755 | -0.03 | -1.40 | 1.8 | 1.83 | 1.72 | 158436 |
| 1729118100 | 1.78 | 0.1 | 5.82 | 1.69 | 1.82 | 1.6516 | 83205 |
| 1729031700 | 1.6821 | -0.04 | -2.20 | 1.66 | 1.71 | 1.6101 | 85101 |
| 1728945300 | 1.72 | -0.28 | -14.00 | 2.02 | 2.02 | 1.52 | 314574 |
| 1728686100 | 2 | 0.19 | 10.50 | 1.82 | 2.0577 | 1.79 | 450272 |
| 1728599700 | 1.81 | 0.08 | 4.62 | 1.77 | 1.83 | 1.66 | 207173 |
| 1728513300 | 1.73 | 0.18 | 11.25 | 1.6299999 | 1.8 | 1.62 | 382005 |
| 1728426900 | 1.555 | 0.2 | 14.34 | 1.41 | 1.61 | 1.3799999 | 322702 |
| 1728340500 | 1.36 | 0.16 | 13.33 | 1.2 | 1.3799999 | 1.2 | 162760 |
| 1728081300 | 1.2 | 0.04 | 3.45 | 1.18 | 1.2 | 1.12 | 25508 |
| 1727994900 | 1.16 | -0.02 | -1.69 | 1.1625 | 1.19 | 1.15 | 44519 |
| 1727908500 | 1.18 | 0.01 | 0.85 | 1.19 | 1.19 | 1.1299999 | 64580 |
| 1727822100 | 1.17 | 0.07 | 6.36 | 1.09 | 1.19 | 1.085 | 92302 |
| 1727735520 | 1.1 | 0.01 | 0.92 | 1.1299999 | 1.1299999 | 1.0509 | 73951 |
| 1727476500 | 1.09 | -0.06 | -5.22 | 1.1299999 | 1.1399999 | 1.09 | 88338 |
| 1727390100 | 1.15 | -0.04 | -3.36 | 1.24 | 1.24 | 1.1299999 | 211245 |
| 1727303700 | 1.19 | -0.07 | -5.56 | 1.2 | 1.2799 | 1.19 | 145744 |
| 1727217300 | 1.26 | 0.01 | 0.80 | 1.23 | 1.2899 | 1.22 | 33489 |
| 1727130900 | 1.25 | -0.02 | -1.57 | 1.25 | 1.26 | 1.1500999 | 199913 |
| 1726871700 | 1.27 | -0.01 | -0.78 | 1.26 | 1.33 | 1.22 | 122724 |
| 1726785300 | 1.28 | -0.22 | -14.67 | 1.535 | 1.57 | 1.22 | 1139958 |
| 1726698900 | 1.5 | -0.1 | -6.25 | 1.6014 | 1.607938 | 1.49 | 1128912 |
| 1726612500 | 1.6 | -0.02 | -1.23 | 1.59 | 1.605 | 1.56 | 119870 |
| 1726526100 | 1.62 | 0.02 | 1.25 | 1.6 | 1.6460999 | 1.56 | 83787 |
| 1726266900 | 1.6 | -0.03 | -1.84 | 1.62 | 1.68 | 1.58 | 128482 |
| 1726180500 | 1.6299999 | 0.01 | 0.62 | 1.67 | 1.68 | 1.59 | 103274 |
| 1726094100 | 1.62 | -0.08 | -4.71 | 1.67 | 1.73 | 1.61 | 227537 |
| 1726007700 | 1.7 | -0.07 | -3.95 | 1.72 | 1.84 | 1.6525 | 255556 |
| 1725921300 | 1.77 | 0 | 0.00 | 1.71 | 1.79 | 1.69 | 132843 |
| 1725662100 | 1.77 | 0.01 | 0.57 | 1.68 | 1.8 | 1.68 | 61569 |
| 1725575700 | 1.76 | 0.02 | 1.15 | 1.69 | 1.8 | 1.67 | 94447 |
| 1725489300 | 1.74 | -0.06 | -3.33 | 1.8 | 1.84 | 1.56 | 179155 |
| 1725402900 | 1.8 | -0.19 | -9.55 | 1.9 | 1.91 | 1.78 | 260458 |
| 1725057300 | 1.99 | 0 | 0.00 | 1.99 | 2.005 | 1.88 | 326454 |
| 1724970900 | 1.99 | -0.18 | -8.29 | 2.1 | 2.18 | 1.97 | 859308 |
| 1724884500 | 2.17 | -0.33 | -13.20 | 2.36 | 2.4 | 2.15 | 1820930 |
| 1724798100 | 2.5 | 0.47 | 23.15 | 2.84 | 3.39 | 2.425 | 69617175 |
| 1724711700 | 2.0299999 | 0.03 | 1.50 | 1.96 | 2.06 | 1.96 | 3515544 |
| 1724452500 | 2 | -0.23 | -10.32 | 2.16 | 2.24 | 1.95 | 276528 |
| 1724366100 | 2.2301 | 0.01 | 0.23 | 2.21 | 2.2799999 | 2.1101 | 12778 |
| 1724279700 | 2.225 | -0.13 | -5.32 | 2.31 | 2.375 | 2.22 | 31549 |
| 1724193300 | 2.35 | -0.04 | -1.55 | 2.4 | 2.5 | 2.3201 | 37018 |
| 1724106900 | 2.387 | -0.03 | -1.36 | 2.42 | 2.4847 | 2.31 | 36751 |
| 1723847700 | 2.42 | 0.12 | 5.22 | 2.4 | 2.5695 | 2.225 | 304740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
