Trinity Biotech PLC (TRIB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.3 | 0.22 | 7.14 | 3.1587 | 3.3 | 3 | 55894 |
| 1721342100 | 3.08 | 0.16 | 5.48 | 3.11 | 3.21 | 2.912 | 76851 |
| 1721255700 | 2.92 | 0.1 | 3.55 | 2.83 | 3.1999 | 2.7599999 | 40464 |
| 1721169300 | 2.82 | -0.24 | -7.84 | 3.15 | 3.38 | 2.7599999 | 133117 |
| 1721082900 | 3.06 | -0.23 | -6.99 | 3.33 | 3.3399 | 2.71 | 151253 |
| 1720823700 | 3.29 | 0.53 | 19.20 | 2.71 | 3.3 | 2.54 | 95607 |
| 1720737300 | 2.7599999 | -0.12 | -4.17 | 3.07 | 3.11 | 2.046 | 81020 |
| 1720650900 | 2.88 | 0.45 | 18.52 | 2.41 | 3.1 | 2.4 | 119042 |
| 1720564500 | 2.43 | 0.29 | 13.55 | 2.07 | 2.5 | 2.07 | 46257 |
| 1720478100 | 2.14 | 0.1 | 4.90 | 1.99 | 2.16 | 1.96 | 35167 |
| 1720218900 | 2.04 | -0.02 | -0.97 | 2.05 | 2.1769 | 2.04 | 16604 |
| 1720040640 | 2.06 | 0.03 | 1.48 | 2 | 2.2 | 2 | 19224 |
| 1719959700 | 2.0299999 | -0.17 | -7.73 | 2.0299999 | 2.19 | 2.0299999 | 39889 |
| 1719873300 | 2.2 | 0.07 | 3.29 | 2.09 | 2.25 | 1.98 | 15827 |
| 1719614100 | 2.13 | 0.05 | 2.40 | 2.0099999 | 2.29 | 2.0099999 | 36065 |
| 1719527700 | 2.08 | 0.02 | 0.97 | 2.06 | 2.2519999 | 1.98 | 36635 |
| 1719441300 | 2.06 | -0.02 | -0.96 | 1.99 | 2.08 | 1.98 | 21985 |
| 1719354900 | 2.08 | -0.33 | -13.69 | 2.27 | 2.36 | 1.92 | 73864 |
| 1719268500 | 2.41 | -0.07 | -2.82 | 2.54 | 2.58 | 2.3 | 18905 |
| 1719009300 | 2.48 | 0.01 | 0.40 | 2.39 | 2.55 | 2.29 | 19002 |
| 1718922900 | 2.47 | -0.12 | -4.63 | 2.6 | 2.6 | 2.43 | 30209 |
| 1718750100 | 2.59 | 0.04 | 1.57 | 2.43 | 2.6351 | 2.37 | 33035 |
| 1718663700 | 2.55 | -0.23 | -8.27 | 2.57 | 2.625 | 2.35 | 81838 |
| 1718404500 | 2.7799999 | -0.68 | -19.65 | 3.33 | 3.5 | 2.57 | 158049 |
| 1718318100 | 3.46 | 0.64 | 22.48 | 2.85 | 3.48 | 2.83 | 197964 |
| 1718231700 | 2.825 | -0.08 | -2.59 | 3.04 | 3.55 | 2.7 | 306894 |
| 1718145300 | 2.9 | 0.62 | 27.19 | 2.35 | 2.96 | 2.35 | 308353 |
| 1718058900 | 2.2799999 | 0.18 | 8.57 | 2.37 | 2.3899 | 2.16 | 74033 |
| 1717799700 | 2.1 | 0 | 0.00 | 2.1999 | 2.32 | 2.05 | 41282 |
| 1717713300 | 2.1 | 0.1 | 5.00 | 2.06 | 2.19 | 2 | 47899 |
| 1717626900 | 2 | 0.19 | 10.78 | 1.94 | 2.125 | 1.85 | 140112 |
| 1717540500 | 1.8053 | 0.08 | 4.35 | 1.74 | 1.94 | 1.74 | 41935 |
| 1717454100 | 1.73 | 0.08 | 4.85 | 1.69 | 1.7738 | 1.68 | 21455 |
| 1717194900 | 1.65 | -0.01 | -0.60 | 1.65 | 1.7899 | 1.65 | 42519 |
| 1717108500 | 1.66 | 0.04 | 2.47 | 1.6499 | 1.81 | 1.6399999 | 33989 |
| 1717022100 | 1.62 | -0.01 | -0.61 | 1.66 | 1.66 | 1.62 | 1089 |
| 1716935700 | 1.6299999 | -0.06 | -3.55 | 1.62 | 1.65 | 1.6 | 1853 |
| 1716590100 | 1.69 | 0.06 | 3.68 | 1.61 | 1.7 | 1.58 | 5881 |
| 1716503700 | 1.6299999 | 0.07 | 4.49 | 1.58 | 1.665 | 1.58 | 31003 |
| 1716417300 | 1.56 | 0.01 | 0.65 | 1.58 | 1.65 | 1.53 | 12409 |
| 1716330900 | 1.55 | -0.03 | -1.90 | 1.59 | 1.6767 | 1.53 | 7916 |
| 1716244500 | 1.58 | 0 | 0.00 | 1.56 | 1.74 | 1.56 | 15734 |
| 1715985300 | 1.58 | 0.01 | 0.64 | 1.58 | 1.6101 | 1.56 | 3798 |
| 1715898900 | 1.57 | 0.04 | 2.61 | 1.6299999 | 1.6299999 | 1.5601 | 36793 |
| 1715812500 | 1.53 | 0.01 | 0.66 | 1.52 | 1.545 | 1.5 | 22955 |
| 1715726100 | 1.52 | -0.06 | -3.80 | 1.57 | 1.625 | 1.49 | 30684 |
| 1715639700 | 1.58 | -0.12 | -7.06 | 1.6299999 | 2.08 | 1.55 | 197294 |
| 1715380500 | 1.7 | 0.05 | 3.03 | 1.65 | 1.71 | 1.65 | 5600 |
| 1715294100 | 1.65 | -0.01 | -0.60 | 1.66 | 1.7799 | 1.65 | 14330 |
| 1715207700 | 1.66 | -0.03 | -1.78 | 1.74 | 1.75 | 1.6597 | 24081 |
| 1715121300 | 1.69 | -0.04 | -2.31 | 1.72 | 1.81 | 1.65 | 19953 |
| 1715034900 | 1.73 | -0.07 | -4.01 | 1.83 | 1.84 | 1.69 | 15470 |
| 1714775700 | 1.8022 | 0.12 | 7.27 | 1.66 | 1.8022 | 1.66 | 13876 |
| 1714689300 | 1.68 | -0.07 | -4.00 | 1.81 | 1.87 | 1.68 | 26125 |
| 1714602900 | 1.75 | -0.07 | -3.85 | 1.8 | 1.88 | 1.75 | 20031 |
| 1714516500 | 1.82 | 0.04 | 2.25 | 1.81 | 1.82 | 1.78 | 6814 |
| 1714430100 | 1.78 | -0.06 | -3.26 | 1.8 | 1.9696 | 1.78 | 10525 |
| 1714170900 | 1.84 | 0.01 | 0.55 | 1.81 | 1.84 | 1.81 | 4235 |
| 1714084500 | 1.83 | 0 | 0.00 | 1.88 | 1.94 | 1.83 | 12475 |
| 1713998100 | 1.83 | 0 | 0.00 | 1.83 | 1.913 | 1.83 | 11096 |
| 1713911700 | 1.83 | 0.02 | 1.10 | 1.82 | 1.895 | 1.82 | 2789 |
| 1713825300 | 1.81 | 0 | 0.25 | 1.81 | 1.82 | 1.79 | 1560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
