Trinity Biotech plc American Depositary Sharesのデータ

Trinity Biotech plc American Depositary Sharesの基本情報

名前 Trinity Biotech plc American Depositary Shares
ティッカー TRIB
国 Ireland
上場年 1992.0
セクター Health Care

Trinity Biotech plc American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.76 6.35 6.51 6.64 416200.0 6.64
2021-02-12 6.4 5.91 5.93 6.3 244800.0 6.3
2021-02-11 6.34 5.86 6.15 6.05 217800.0 6.05
2021-02-10 6.8 6.08 6.5 6.15 356900.0 6.15
2021-02-09 6.55 6.07 6.44 6.38 371200.0 6.38
2021-02-08 6.82 5.86 5.86 6.55 785100.0 6.55
2021-02-05 5.89 5.6 5.75 5.87 261600.0 5.87
2021-02-04 6.09 5.51 6.0 5.62 473500.0 5.62
2021-02-03 6.15 5.64 6.01 5.97 600500.0 5.97
2021-02-02 6.15 5.08 5.11 6.0 1247900.0 6.0
2021-02-01 5.29 4.5 4.81 5.08 967600.0 5.08
2021-01-29 6.3 4.2 4.31 4.77 9325000.0 4.77
2021-01-28 4.4 4.06 4.18 4.31 202100.0 4.31
2021-01-27 4.5 4.1 4.4 4.21 321500.0 4.21
2021-01-26 4.7 4.41 4.58 4.5 241300.0 4.5
2021-01-25 4.81 4.42 4.8 4.65 492000.0 4.65
2021-01-22 4.74 4.42 4.57 4.62 272200.0 4.62
2021-01-21 4.69 4.3 4.3 4.54 625100.0 4.54
2021-01-20 4.28 4.02 4.18 4.27 297300.0 4.27
2021-01-19 4.28 3.99 4.1 4.2 247700.0 4.2
2021-01-15 4.12 3.9 4.07 4.02 149300.0 4.02
2021-01-14 4.26 3.93 4.1 4.05 208500.0 4.05
2021-01-13 4.12 3.8 3.8 4.07 133900.0 4.07
2021-01-12 3.94 3.75 3.94 3.83 172600.0 3.83
2021-01-11 4.13 3.83 4.0 3.98 190000.0 3.98
2021-01-08 4.24 3.87 4.2 3.99 226200.0 3.99
2021-01-07 4.4 4.04 4.35 4.2 278900.0 4.2
2021-01-06 4.6 4.18 4.29 4.3 366600.0 4.3
2021-01-05 4.3 3.78 3.79 4.18 763600.0 4.18
2021-01-04 3.83 3.49 3.8 3.61 297600.0 3.61
2020-12-31 3.93 3.76 3.87 3.81 98000.0 3.81
2020-12-30 3.98 3.73 3.76 3.88 225900.0 3.88
2020-12-29 4.1 3.75 4.1 3.75 257600.0 3.75
2020-12-28 4.3 3.99 4.29 4.03 170500.0 4.03
2020-12-24 4.29 4.08 4.11 4.14 86800.0 4.14
2020-12-23 4.35 4.05 4.21 4.1 187800.0 4.1
2020-12-22 4.56 4.11 4.5 4.21 313400.0 4.21
2020-12-21 4.4 4.16 4.24 4.26 172300.0 4.26
2020-12-18 4.49 4.15 4.25 4.34 92800.0 4.34
2020-12-17 4.5 4.19 4.43 4.29 168400.0 4.29
2020-12-16 4.63 4.41 4.46 4.43 124000.0 4.43
2020-12-15 4.49 4.32 4.35 4.41 122600.0 4.41
2020-12-14 4.45 4.21 4.24 4.34 191600.0 4.34
2020-12-11 4.55 3.97 4.54 4.28 317700.0 4.28
2020-12-10 4.64 4.3 4.47 4.5 210200.0 4.5
2020-12-09 4.79 4.3 4.65 4.3 229400.0 4.3
2020-12-08 4.6 4.3 4.35 4.5 194000.0 4.5
2020-12-07 4.5 4.28 4.47 4.32 196500.0 4.32
2020-12-04 4.74 4.36 4.73 4.47 189700.0 4.47
2020-12-03 4.8 4.5 4.59 4.62 232100.0 4.62
2020-12-02 4.63 4.41 4.5 4.53 211200.0 4.53
2020-12-01 4.83 4.21 4.8 4.41 445400.0 4.41
2020-11-30 4.94 4.42 4.44 4.77 711500.0 4.77
2020-11-27 4.46 3.94 3.94 4.42 532700.0 4.42
2020-11-25 4.02 3.75 3.94 3.87 545300.0 3.87
2020-11-24 4.14 3.64 3.77 3.82 1202400.0 3.82
2020-11-23 3.55 2.9 2.9 3.54 2134400.0 3.54
2020-11-20 3.0 2.71 2.73 2.86 325700.0 2.86
2020-11-19 2.78 2.64 2.78 2.71 269300.0 2.71
2020-11-18 2.99 2.6 2.99 2.73 517600.0 2.73
2020-11-17 3.4 2.79 3.26 2.9 1498600.0 2.9
2020-11-16 3.35 2.98 3.09 3.07 372100.0 3.07
2020-11-13 3.1 2.85 2.85 3.02 153800.0 3.02
2020-11-12 2.96 2.8 2.92 2.85 111700.0 2.85
2020-11-11 2.9 2.7 2.75 2.89 113000.0 2.89
2020-11-10 2.94 2.67 2.82 2.7 267300.0 2.7
2020-11-09 3.12 2.54 2.9 2.94 495500.0 2.94
2020-11-06 3.24 3.05 3.18 3.15 162100.0 3.15
2020-11-05 3.15 2.81 2.82 3.14 659600.0 3.14
2020-11-04 2.84 2.69 2.84 2.78 101600.0 2.78
2020-11-03 2.88 2.66 2.66 2.76 141600.0 2.76
2020-11-02 2.78 2.65 2.78 2.68 109700.0 2.68
2020-10-30 2.85 2.64 2.83 2.72 115900.0 2.72
2020-10-29 2.85 2.64 2.68 2.76 129500.0 2.76
2020-10-28 2.84 2.61 2.75 2.71 184100.0 2.71
2020-10-27 2.89 2.72 2.87 2.8 308500.0 2.8
2020-10-26 2.84 2.6 2.74 2.84 185000.0 2.84
2020-10-23 2.72 2.6 2.61 2.69 136600.0 2.69
2020-10-22 2.67 2.56 2.61 2.61 107700.0 2.61
2020-10-21 2.78 2.45 2.63 2.52 220800.0 2.52
2020-10-20 3.09 2.55 3.0 2.63 532500.0 2.63
2020-10-19 2.98 2.8 2.8 2.92 384400.0 2.92
2020-10-16 2.95 2.61 2.68 2.76 877900.0 2.76
2020-10-15 2.65 2.46 2.6 2.63 264000.0 2.63
2020-10-14 2.68 2.27 2.31 2.61 605700.0 2.61
2020-10-13 2.31 2.21 2.26 2.26 130900.0 2.26
2020-10-12 2.32 2.19 2.23 2.26 139200.0 2.26
2020-10-09 2.25 2.19 2.25 2.22 139600.0 2.22
2020-10-08 2.2 2.1 2.14 2.18 117800.0 2.18
2020-10-07 2.18 2.05 2.05 2.14 190600.0 2.14
2020-10-06 2.09 2.02 2.07 2.05 207600.0 2.05
2020-10-05 2.09 1.96 1.97 2.06 181600.0 2.06
2020-10-02 2.04 1.82 1.91 1.95 201900.0 1.95
2020-10-01 2.06 1.96 2.0 1.98 220400.0 1.98
2020-09-30 2.14 1.96 2.08 2.02 129500.0 2.02
2020-09-29 2.18 2.05 2.08 2.06 222300.0 2.06
2020-09-28 2.15 2.04 2.05 2.09 132500.0 2.09
2020-09-25 2.05 1.93 1.93 2.0 91400.0 2.0
2020-09-24 2.05 1.89 1.99 1.98 208700.0 1.98
2020-09-23 2.23 1.82 2.23 2.04 590700.0 2.04
2020-09-22 2.24 2.13 2.2 2.16 58800.0 2.16
2020-09-21 2.34 2.12 2.34 2.19 212300.0 2.19
2020-09-18 2.34 2.2 2.26 2.34 141000.0 2.34
2020-09-17 2.34 2.19 2.25 2.27 178600.0 2.27
2020-09-16 2.31 2.22 2.25 2.29 143600.0 2.29
2020-09-15 2.31 2.23 2.27 2.27 104300.0 2.27
2020-09-14 2.33 2.2 2.31 2.3 236100.0 2.3
2020-09-11 2.26 2.12 2.19 2.26 158700.0 2.26
2020-09-10 2.28 2.17 2.23 2.24 252600.0 2.24
2020-09-09 2.25 2.02 2.2 2.17 398900.0 2.17
2020-09-08 2.24 1.79 1.83 2.17 1223100.0 2.17
2020-09-04 1.93 1.68 1.82 1.93 303200.0 1.93
2020-09-03 1.93 1.78 1.89 1.85 206800.0 1.85
2020-09-02 2.07 1.85 2.07 1.94 195200.0 1.94
2020-09-01 2.05 1.9 1.93 2.05 324000.0 2.05
2020-08-31 1.94 1.81 1.81 1.93 212700.0 1.93
2020-08-28 1.9 1.73 1.82 1.79 290800.0 1.79
2020-08-27 2.02 1.8 2.02 1.85 620100.0 1.85
2020-08-26 2.14 1.95 2.05 2.06 769500.0 2.06
2020-08-25 2.12 1.57 1.65 2.06 1455700.0 2.06
2020-08-24 1.8 1.67 1.75 1.68 605000.0 1.68
2020-08-21 1.9 1.63 1.9 1.7 1469500.0 1.7
2020-08-20 2.43 1.85 2.06 1.94 3744700.0 1.94
2020-08-19 2.1 2.03 2.03 2.1 519300.0 2.1
2020-08-18 2.12 2.02 2.12 2.04 438300.0 2.04
2020-08-17 2.21 2.05 2.12 2.06 1041000.0 2.06
2020-08-14 2.28 2.03 2.1 2.28 639600.0 2.28
2020-08-13 2.28 2.04 2.2 2.12 820900.0 2.12
2020-08-12 2.5 2.16 2.46 2.18 841600.0 2.18
2020-08-11 2.62 2.45 2.57 2.48 476700.0 2.48
2020-08-10 2.73 2.56 2.56 2.58 434400.0 2.58
2020-08-07 2.67 2.54 2.67 2.63 381100.0 2.63
2020-08-06 2.7 2.54 2.57 2.64 490800.0 2.64
2020-08-05 2.63 2.43 2.45 2.58 870600.0 2.58
2020-08-04 2.51 2.36 2.36 2.45 485900.0 2.45
2020-08-03 2.58 2.4 2.45 2.41 294900.0 2.41
2020-07-31 2.61 2.43 2.6 2.49 318200.0 2.49
2020-07-30 2.65 2.34 2.39 2.62 964400.0 2.62
2020-07-29 2.46 2.25 2.41 2.37 909800.0 2.37
2020-07-28 2.59 2.15 2.5 2.24 1105500.0 2.24
2020-07-27 2.64 2.46 2.6 2.53 656300.0 2.53
2020-07-24 2.8 2.65 2.78 2.72 427800.0 2.72
2020-07-23 3.06 2.73 3.0 2.86 687200.0 2.86
2020-07-22 3.16 2.92 3.16 3.0 494400.0 3.0
2020-07-21 3.28 3.04 3.28 3.09 946800.0 3.09
2020-07-20 3.23 2.81 3.05 3.17 1028100.0 3.17
2020-07-17 3.15 2.64 2.73 2.99 1692100.0 2.99
2020-07-16 2.7 2.51 2.65 2.7 633300.0 2.7
2020-07-15 2.65 2.44 2.54 2.65 584500.0 2.65
2020-07-14 2.54 2.35 2.49 2.54 442000.0 2.54
2020-07-13 2.69 2.45 2.69 2.48 607300.0 2.48
2020-07-10 2.71 2.59 2.6 2.66 454900.0 2.66
2020-07-09 2.68 2.45 2.68 2.64 623800.0 2.64
2020-07-08 2.77 2.49 2.67 2.69 859500.0 2.69
2020-07-07 2.7 2.31 2.64 2.54 780800.0 2.54
2020-07-06 2.83 2.43 2.48 2.55 2601700.0 2.55
2020-07-02 2.35 2.09 2.12 2.29 912100.0 2.29
2020-07-01 2.28 2.06 2.13 2.14 668400.0 2.14
2020-06-30 2.31 2.06 2.2 2.18 1278200.0 2.18
2020-06-29 2.47 2.2 2.29 2.45 791700.0 2.45
2020-06-26 2.56 1.83 2.56 2.21 2035900.0 2.21
2020-06-25 2.6 2.41 2.46 2.46 786600.0 2.46
2020-06-24 2.57 2.34 2.57 2.5 1054600.0 2.5
2020-06-23 2.59 2.29 2.5 2.55 1364200.0 2.55
2020-06-22 2.44 2.02 2.02 2.41 2018700.0 2.41
2020-06-19 2.13 2.0 2.1 2.05 496000.0 2.05
2020-06-18 2.15 1.96 2.09 2.1 991500.0 2.1
2020-06-17 2.14 1.92 2.01 1.99 590900.0 1.99
2020-06-16 2.22 1.97 2.15 2.02 1013100.0 2.02
2020-06-15 2.25 1.99 2.04 2.11 1390800.0 2.11
2020-06-12 1.99 1.74 1.78 1.95 888000.0 1.95
2020-06-11 1.84 1.63 1.72 1.71 576700.0 1.71
2020-06-10 1.95 1.65 1.86 1.84 958600.0 1.84
2020-06-09 2.2 1.6 1.7 1.82 3695600.0 1.82
2020-06-08 1.7 1.42 1.44 1.63 1668400.0 1.63
2020-06-05 1.39 1.32 1.33 1.37 510500.0 1.37
2020-06-04 1.39 1.25 1.3 1.33 639900.0 1.33
2020-06-03 1.38 1.29 1.34 1.3 497200.0 1.3
2020-06-02 1.47 1.28 1.47 1.37 703700.0 1.37
2020-06-01 1.45 1.26 1.3 1.42 1384000.0 1.42
2020-05-29 1.3 1.21 1.3 1.26 869000.0 1.26
2020-05-28 1.32 1.21 1.24 1.27 1306200.0 1.27
2020-05-27 1.56 1.21 1.56 1.29 3645100.0 1.29
2020-05-26 1.74 1.53 1.64 1.63 1737500.0 1.63
2020-05-22 1.65 1.42 1.48 1.51 1953000.0 1.51
2020-05-21 1.5 1.4 1.5 1.45 256500.0 1.45
2020-05-20 1.53 1.4 1.43 1.45 385900.0 1.45
2020-05-19 1.51 1.42 1.43 1.43 195000.0 1.43
2020-05-18 1.59 1.41 1.54 1.46 442900.0 1.46
2020-05-15 1.66 1.43 1.45 1.5 691000.0 1.5
2020-05-14 1.45 1.22 1.29 1.42 434300.0 1.42
2020-05-13 1.49 1.22 1.42 1.28 483000.0 1.28
2020-05-12 1.54 1.36 1.49 1.4 346200.0 1.4
2020-05-11 1.63 1.32 1.6 1.45 376200.0 1.45
2020-05-08 1.61 1.45 1.47 1.55 237800.0 1.55
2020-05-07 1.56 1.38 1.42 1.47 278000.0 1.47
2020-05-06 1.63 1.44 1.55 1.46 298700.0 1.46
2020-05-05 1.8 1.47 1.74 1.54 741800.0 1.54
2020-05-04 1.85 1.54 1.66 1.77 953800.0 1.77
2020-05-01 1.55 1.43 1.5 1.53 402500.0 1.53
2020-04-30 2.0 1.52 1.55 1.59 3021300.0 1.59
2020-04-29 1.46 1.26 1.3 1.4 628100.0 1.4
2020-04-28 1.46 1.2 1.45 1.27 658800.0 1.27
2020-04-27 1.47 1.38 1.4 1.42 340100.0 1.42
2020-04-24 1.45 1.25 1.45 1.37 488000.0 1.37
2020-04-23 1.47 1.24 1.25 1.42 713900.0 1.42
2020-04-22 1.34 1.21 1.28 1.24 383400.0 1.24
2020-04-21 1.37 1.14 1.14 1.26 861800.0 1.26
2020-04-20 1.25 1.09 1.12 1.19 537100.0 1.19
2020-04-17 1.17 1.01 1.16 1.08 548400.0 1.08
2020-04-16 1.27 1.02 1.07 1.19 966200.0 1.19
2020-04-15 1.1 1.0 1.05 1.05 175700.0 1.05
2020-04-14 1.12 0.98 1.1 1.08 354000.0 1.08
2020-04-13 1.1 0.93 0.94 1.04 680400.0 1.04
2020-04-09 0.93 0.88 0.9 0.93 174400.0 0.93
2020-04-08 0.93 0.88 0.9 0.91 265600.0 0.91
2020-04-07 0.96 0.87 0.95 0.93 372100.0 0.93
2020-04-06 1.01 0.9 0.97 0.98 559700.0 0.98
2020-04-03 1.04 0.88 0.88 0.98 684000.0 0.98
2020-04-02 0.97 0.85 0.95 0.88 764600.0 0.88
2020-04-01 1.1 0.88 1.1 0.95 1513200.0 0.95
2020-03-31 1.73 1.02 1.15 1.1 11328300.0 1.1
2020-03-30 0.85 0.74 0.85 0.81 179800.0 0.81
2020-03-27 0.8 0.75 0.8 0.79 92300.0 0.79
2020-03-26 0.88 0.74 0.83 0.81 136400.0 0.81
2020-03-25 0.83 0.73 0.75 0.83 227000.0 0.83
2020-03-24 0.76 0.63 0.74 0.7 110400.0 0.7
2020-03-23 0.85 0.68 0.85 0.7 211100.0 0.7
2020-03-20 0.93 0.68 0.74 0.77 410800.0 0.77
2020-03-19 0.77 0.56 0.65 0.68 420100.0 0.68
2020-03-18 0.74 0.6 0.72 0.62 354800.0 0.62
2020-03-17 0.85 0.69 0.85 0.73 582400.0 0.73
2020-03-16 0.97 0.8 0.97 0.84 607100.0 0.84
2020-03-13 1.15 0.95 1.14 0.99 752900.0 0.99
2020-03-12 1.21 0.97 1.18 1.04 631000.0 1.04
2020-03-11 1.29 1.05 1.08 1.21 1115900.0 1.21
2020-03-10 1.17 0.96 1.1 1.01 595800.0 1.01
2020-03-09 1.39 1.02 1.39 1.17 1122600.0 1.17
2020-03-06 1.6 1.15 1.29 1.4 3154800.0 1.4
2020-03-05 1.47 1.01 1.1 1.28 2335900.0 1.28
2020-03-04 1.12 0.91 1.1 1.0 877400.0 1.0
2020-03-03 1.27 1.0 1.27 1.1 1606400.0 1.1
2020-03-02 1.89 1.16 1.48 1.3 2607700.0 1.3
2020-02-28 1.67 1.13 1.5 1.43 3275400.0 1.43
2020-02-27 1.15 0.92 1.09 1.07 2279500.0 1.07
2020-02-26 1.25 0.91 0.91 0.95 941200.0 0.95
2020-02-25 1.0 0.91 1.0 0.95 64300.0 0.95
2020-02-24 1.04 0.93 1.0 1.0 98700.0 1.0
2020-02-21 1.02 0.99 1.0 1.0 42500.0 1.0
2020-02-20 0.99 0.95 0.95 0.96 23400.0 0.96
2020-02-19 1.02 0.95 1.0 0.98 50300.0 0.98
2020-02-18 0.99 0.91 0.97 0.95 61000.0 0.95