TRIB

Trinity Biotech plc Historical Stock Prices

$23.43
*  
0.33
1.43%
Get TRIB Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading TRIB now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.03  23.75  22.87  23.43 69,600
07/28/2014 23.03 23.75 22.87 23.43 69,600
07/25/2014 22.99 23.254 22.86 23.1 72,086
07/24/2014 23.4 23.4 23.082 23.2 46,113
07/23/2014 23.28 23.8 23.08 23.39 125,547
07/22/2014 23.55 23.605 23.24 23.38 127,116
07/21/2014 23.02 23.82 23 23.44 121,528
07/18/2014 22.96 23.33 22.82 23.29 73,244
07/17/2014 23 23.2 22.86 22.86 38,566
07/16/2014 23.19 23.37 22.88 23.03 63,301
07/15/2014 23.2 23.3363 22.895 23.25 64,565
07/14/2014 23.44 23.44 23.1 23.26 108,762
07/11/2014 22.85 23.44 22.85 23.37 101,383
07/10/2014 22.8 23.1 22.8 22.98 59,376
07/09/2014 23.1 23.38 23 23.04 58,129
07/08/2014 23.36 23.36 22.88 23.08 67,050
07/07/2014 23.82 23.8999 23.27 23.49 79,741
07/03/2014 23.57 23.94 23.36 23.82 50,060
07/02/2014 23.47 23.59 23.4 23.565 202,566
07/01/2014 23.11 23.64 23.11 23.48 141,994
06/30/2014 23.28 23.89 22.98 23.03 211,463
06/27/2014 22.98 23.565 22.98 23.41 49,030
06/26/2014 23.11 23.11 22.9 23.04 75,900
06/25/2014 23.11 23.19 22.96 23 34,502
06/24/2014 23.18 23.33 23.01 23.08 52,225
06/23/2014 23.41 23.41 23 23.1 63,604
06/20/2014 23.26 23.4379 23.14 23.28 44,069
06/19/2014 23.39 23.56 23.22 23.33 49,800
06/18/2014 23.6 23.73 23.26 23.41 51,805
06/17/2014 23.5 23.68 23.5 23.51 108,301
06/16/2014 23.29 23.72 23.24 23.54 365,962
06/13/2014 23.22 23.55 22.96 23.22 84,265
06/12/2014 23.2 23.61 23.01 23.04 41,730
06/11/2014 23.45 23.64 23.2 23.2 36,092
06/10/2014 23.25 23.89 23.25 23.5 72,504
06/09/2014 23.85 23.93 23.22 23.46 84,869
06/06/2014 23.4 23.94 23.4 23.77 63,880
06/05/2014 23.45 23.8 23.166 23.69 175,735
06/04/2014 23.5 23.728 23.43 23.5 201,483
06/03/2014 23.86 23.95 23.39 23.64 128,440
06/02/2014 24.19 24.38 23.73 24.06 94,414
05/30/2014 24.34 24.34 23.57 23.99 168,628
05/29/2014 24.07 24.63 24.01 24.13 57,706
05/28/2014 23.91 24.28 23.52 24.12 53,736
05/27/2014 23.95 24.02 23.55 23.84 133,708
05/23/2014 23.7 24.2 23.55 23.65 74,061
05/22/2014 23.74 23.8599 23.56 23.67 37,217
05/21/2014 24.09 24.1806 23.52 23.84 53,898
05/20/2014 24.41 24.41 23.8 24.21 64,607
05/19/2014 24.06 24.41 23.67 24.38 89,622
05/16/2014 23.65 24.07 23.46 23.96 67,735
05/15/2014 23.11 23.525 23.07 23.32 28,489
05/14/2014 23.94 24.05 23.21 23.31 44,221
05/13/2014 23.93 24.2199 23.89 24.02 61,651
05/12/2014 23.51 24.06 23.31 23.9 78,424
05/09/2014 23.15 23.49 23.01 23.44 122,940
05/08/2014 23.29 23.57 23.07 23.14 174,109
05/07/2014 24.16 24.2 23 23.27 140,226
05/06/2014 24 24.449 23.911 24.12 71,314
05/05/2014 24.07 24.23 23.76 23.95 152,816
05/02/2014 24.5 24.61 24.08 24.17 117,543
05/01/2014 24.59 24.95 24.4 24.51 198,257
04/30/2014 26 26 24.3 24.51 241,928
04/29/2014 25.99 25.99 24.51 24.7 563,787
04/28/2014 25.03 25.3 24.51 24.78 317,432
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?