Stockscreener 앱 받기
1.05
0.95%
-0.00
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $1.06 | $0.995 | $0.065 | 88,857.0 | +0.00% |
| 2025-10-10 | $1.12 | $1.04 | $0.075 | 102,660.0 | -7.08% |
| 2025-10-09 | $1.17 | $1.06 | $0.11 | 794,901.0 | +6.60% |
| 2025-10-08 | $1.09 | $1.03 | $0.0627 | 53,268.0 | -0.47% |
| 2025-10-07 | $1.12 | $1.06 | $0.065 | 94,285.0 | -3.18% |
| 2025-10-06 | $1.17 | $1.10 | $0.07 | 60,285.0 | -4.35% |
| 2025-10-03 | $1.15 | $1.05 | $0.10 | 93,560.0 | +8.49% |
| 2025-10-02 | $1.08 | $1.05 | $0.03 | 47,552.0 | +3.92% |
| 2025-10-01 | $1.07 | $1.02 | $0.05 | 42,517.0 | -1.92% |
| 2025-09-30 | $1.05 | $1.00 | $0.0462 | 101,375.0 | -0.95% |
| 2025-09-29 | $1.12 | $1.02 | $0.0975 | 150,161.0 | -1.87% |
| 2025-09-26 | $1.13 | $1.05 | $0.08 | 88,406.0 | -5.31% |
| 2025-09-25 | $1.19 | $1.10 | $0.09 | 92,709.0 | -0.88% |
| 2025-09-24 | $1.19 | $1.12 | $0.0649 | 65,184.0 | +0.88% |
| 2025-09-23 | $1.21 | $1.12 | $0.0874 | 138,582.0 | -5.44% |
| 2025-09-22 | $1.22 | $1.11 | $0.11 | 146,104.0 | +0.42% |
| 2025-09-19 | $1.23 | $1.17 | $0.065 | 85,228.0 | -1.65% |
| 2025-09-18 | $1.25 | $1.20 | $0.05 | 123,575.0 | +2.54% |
| 2025-09-17 | $1.24 | $1.18 | $0.055 | 110,591.0 | -1.67% |
| 2025-09-16 | $1.23 | $1.16 | $0.07 | 158,243.0 | +0.84% |
| 2025-09-15 | $1.21 | $1.16 | $0.0499 | 73,505.0 | +0.00% |
Trinity Biotech Plc Adr 주식 (TRIB) 연도별 가격 이력
이 심층 분석에서는 Trinity Biotech Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRIB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trinity Biotech Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.17 | $0.995 | $0.175 | 1,377,885.0 | +0.96% |
| 2025-09 | $1.50 | $1.00 | $0.50 | 3,541,357.0 | -28.77% |
| 2025-08 | $3.44 | $0.70 | $2.74 | 270,591,872.0 | +112.86% |
| 2025-07 | $0.80 | $0.64 | $0.16 | 3,869,950.0 | +5.52% |
| 2025-06 | $0.865 | $0.5373 | $0.3277 | 47,319,914.0 | +1.12% |
| 2025-05 | $0.8885 | $0.6258 | $0.2627 | 1,502,371.0 | -17.91% |
| 2025-04 | $0.84 | $0.48 | $0.36 | 1,065,787.0 | +37.37% |
| 2025-03 | $0.7971 | $0.57 | $0.2271 | 867,219.0 | -22.02% |
| 2025-02 | $0.9909 | $0.7206 | $0.2703 | 3,581,594.0 | -18.78% |
| 2025-01 | $1.48 | $0.74 | $0.74 | 125,879,762.0 | +2.25% |
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.18 | $0.75 | $0.429 | 4,586,916.0 | -19.55% |
| 2024-11 | $1.92 | $1.07 | $0.8521 | 1,440,197.0 | -37.50% |
| 2024-10 | $2.21 | $1.08 | $1.12 | 5,129,866.0 | +60.00% |
| 2024-09 | $1.91 | $1.05 | $0.8591 | 4,805,845.0 | -44.72% |
| 2024-08 | $3.39 | $1.88 | $1.51 | 76,504,212.0 | -33.22% |
| 2024-07 | $3.44 | $1.96 | $1.48 | 1,105,908.0 | +39.91% |
| 2024-06 | $3.55 | $1.68 | $1.87 | 1,695,130.0 | +29.09% |
| 2024-05 | $2.08 | $1.49 | $0.59 | 590,999.0 | -9.34% |
| 2024-04 | $2.10 | $1.78 | $0.32 | 337,849.0 | -10.78% |
| 2024-03 | $2.48 | $1.96 | $0.5205 | 319,600.0 | -6.42% |
| 2024-02 | $3.35 | $2.10 | $1.25 | 920,923.2 | -26.10% |
| 2024-01 | $3.15 | $2.00 | $1.15 | 4,663,944.0 | +37.53% |
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.80 | $1.88 | $0.925 | 257,326.6 | -10.06% |
| 2023-11 | $2.80 | $1.85 | $0.95 | 207,607.4 | +3.25% |
| 2023-10 | $3.75 | $2.08 | $1.67 | 184,146.0 | -37.15% |
| 2023-09 | $4.59 | $3.20 | $1.39 | 66,826.0 | -8.11% |
| 2023-08 | $4.95 | $3.35 | $1.60 | 265,742.0 | -15.79% |
| 2023-07 | $5.50 | $3.16 | $2.34 | 384,027.8 | -0.12% |
| 2023-06 | $5.50 | $4.40 | $1.10 | 169,459.2 | +2.27% |
| 2023-05 | $5.50 | $4.30 | $1.20 | 123,245.2 | -11.83% |
| 2023-04 | $6.20 | $4.01 | $2.19 | 205,829.4 | +12.21% |
| 2023-03 | $5.82 | $4.20 | $1.62 | 140,797.4 | -10.90% |
| 2023-02 | $5.90 | $5.12 | $0.7775 | 55,007.8 | -1.86% |
| 2023-01 | $6.00 | $4.65 | $1.35 | 90,902.4 | +8.59% |
0.57%
0.95%
자본화:
|
볼륨(24시간):