NASDAQ:TRIB
Trinity Biotech plc Stock Price (Quote)
$1.68
-0.0700 (-4.00%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.68 | $2.10 | Thursday, 2nd May 2024 TRIB stock ended at $1.68. This is 4.00% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 11.31% from a day low at $1.68 to a day high of $1.87. |
| 90 days | $0.443 | $2.60 | |
| 52 weeks | $0.370 | $2.60 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $1.81 | $1.87 | $1.68 | $1.68 | 26 123 |
| May 01, 2024 | $1.88 | $1.88 | $1.75 | $1.75 | 20 007 |
| Apr 30, 2024 | $1.78 | $1.82 | $1.78 | $1.82 | 6 709 |
| Apr 29, 2024 | $1.80 | $1.97 | $1.78 | $1.78 | 10 525 |
| Apr 26, 2024 | $1.81 | $1.84 | $1.81 | $1.83 | 4 235 |
| Apr 25, 2024 | $1.88 | $1.94 | $1.83 | $1.83 | 12 165 |
| Apr 24, 2024 | $1.83 | $1.91 | $1.83 | $1.83 | 11 194 |
| Apr 23, 2024 | $1.90 | $1.90 | $1.82 | $1.83 | 2 771 |
| Apr 22, 2024 | $1.81 | $1.81 | $1.79 | $1.81 | 1 556 |
| Apr 19, 2024 | $1.84 | $1.84 | $1.80 | $1.81 | 5 746 |
| Apr 18, 2024 | $1.80 | $1.88 | $1.79 | $1.88 | 22 890 |
| Apr 17, 2024 | $1.83 | $1.84 | $1.82 | $1.84 | 3 051 |
| Apr 16, 2024 | $1.86 | $1.92 | $1.80 | $1.86 | 25 502 |
| Apr 15, 2024 | $1.84 | $1.92 | $1.84 | $1.91 | 5 276 |
| Apr 12, 2024 | $1.88 | $1.92 | $1.85 | $1.86 | 13 691 |
| Apr 11, 2024 | $1.87 | $1.90 | $1.81 | $1.83 | 27 569 |
| Apr 10, 2024 | $1.86 | $1.94 | $1.86 | $1.93 | 35 873 |
| Apr 09, 2024 | $1.91 | $2.04 | $1.88 | $1.90 | 74 984 |
| Apr 08, 2024 | $2.02 | $2.02 | $1.93 | $1.93 | 28 172 |
| Apr 05, 2024 | $2.05 | $2.10 | $1.98 | $1.98 | 7 840 |
| Apr 04, 2024 | $2.00 | $2.10 | $2.00 | $2.00 | 10 900 |
| Apr 03, 2024 | $1.98 | $2.03 | $1.98 | $2.03 | 9 735 |
| Apr 02, 2024 | $1.97 | $1.97 | $1.94 | $1.96 | 8 394 |
| Apr 01, 2024 | $1.96 | $2.03 | $1.95 | $1.95 | 7 883 |
| Mar 28, 2024 | $2.01 | $2.04 | $1.96 | $2.04 | 18 205 |
