Stockscreener 앱 받기
7.79
2.62%
-0.21
시장 영업 전:
7.70
-0.09
-1.16%
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $7.87 | $7.30 | $0.57 | 19,645.0 | -2.62% |
| 2026-09-09 | $9.52 | $8.00 | $1.52 | 27,240.0 | -11.70% |
| 2026-09-08 | $9.67 | $8.80 | $0.8688 | 10,060.0 | -3.72% |
| 2026-09-04 | $9.84 | $9.24 | $0.5998 | 11,237.0 | -1.98% |
| 2026-09-03 | $9.90 | $9.23 | $0.665 | 20,368.0 | +0.00% |
| 2026-09-02 | $9.85 | $9.45 | $0.40 | 12,070.0 | -1.23% |
| 2026-09-01 | $9.95 | $9.32 | $0.625 | 10,039.0 | -1.52% |
| 2026-08-31 | $10.21 | $9.51 | $0.695 | 14,550.0 | +1.96% |
| 2026-08-28 | $9.83 | $9.30 | $0.5324 | 6,653.0 | -0.72% |
| 2026-08-27 | $10.32 | $9.75 | $0.57 | 11,244.0 | +1.67% |
| 2026-08-26 | $10.04 | $9.49 | $0.545 | 27,991.0 | -1.24% |
| 2026-08-25 | $10.98 | $9.69 | $1.29 | 66,776.0 | -6.00% |
| 2026-08-24 | $10.59 | $10.00 | $0.5899 | 6,863.0 | -2.55% |
| 2026-08-21 | $11.24 | $10.29 | $0.96 | 8,107.0 | +0.47% |
| 2026-08-20 | $12.10 | $10.25 | $1.85 | 16,846.0 | -4.18% |
| 2026-08-19 | $12.25 | $10.40 | $1.85 | 55,476.0 | -11.42% |
| 2026-08-18 | $13.20 | $11.15 | $2.05 | 126,908.0 | +11.28% |
| 2026-08-17 | $11.80 | $11.09 | $0.71 | 11,197.0 | -4.28% |
| 2026-08-14 | $12.99 | $11.50 | $1.49 | 24,455.0 | -1.68% |
| 2026-08-13 | $12.22 | $11.30 | $0.9222 | 74,510.0 | +1.89% |
| 2026-08-12 | $13.01 | $11.25 | $1.76 | 56,222.0 | -12.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $9.95 | $7.30 | $2.65 | 130,304.0 | -21.07% |
| 2026-08 | $13.90 | $9.30 | $4.60 | 639,560.0 | -14.91% |
| 2026-07 | $14.17 | $7.94 | $6.23 | 526,672.6 | -0.55% |
| 2026-06 | $22.50 | $9.38 | $13.12 | 2,002,918.8 | -44.68% |
| 2026-05 | $21.59 | $16.79 | $4.81 | 75,315.2 | +17.13% |
| 2026-04 | $22.50 | $16.53 | $5.97 | 69,592.1 | +10.66% |
| 2026-03 | $24.90 | $15.04 | $9.86 | 182,976.1 | -24.64% |
| 2026-02 | $28.87 | $18.30 | $10.57 | 109,730.6 | -11.84% |
| 2026-01 | $28.50 | $19.74 | $8.76 | 196,986.7 | +3.17% |
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $52.50 | $24.00 | $28.50 | 6,226,880.6 | -21.53% |
| 2025-11 | $31.50 | $23.94 | $7.56 | 41,030.7 | +4.50% |
| 2025-10 | $35.10 | $26.34 | $8.76 | 85,517.9 | -3.85% |
| 2025-09 | $45.00 | $30.00 | $15.00 | 118,045.2 | -28.77% |
| 2025-08 | $103.2 | $21.00 | $82.20 | 9,019,729.1 | +112.86% |
| 2025-07 | $24.00 | $19.20 | $4.80 | 128,998.3 | +5.52% |
| 2025-06 | $25.95 | $16.12 | $9.83 | 1,577,330.5 | +1.12% |
| 2025-05 | $26.65 | $18.77 | $7.88 | 50,079.0 | -17.91% |
| 2025-04 | $25.20 | $14.40 | $10.80 | 35,526.2 | +37.37% |
| 2025-03 | $23.91 | $17.10 | $6.81 | 28,907.3 | -22.02% |
| 2025-02 | $29.73 | $21.62 | $8.11 | 119,386.5 | -18.78% |
| 2025-01 | $44.40 | $22.20 | $22.20 | 4,195,992.1 | +2.25% |
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.37 | $22.50 | $12.87 | 152,897.2 | -19.55% |
| 2024-11 | $57.66 | $32.10 | $25.56 | 48,006.6 | -37.50% |
| 2024-10 | $66.30 | $32.55 | $33.75 | 170,995.5 | +60.00% |
| 2024-09 | $57.30 | $31.53 | $25.77 | 160,194.8 | -44.72% |
| 2024-08 | $101.7 | $56.40 | $45.30 | 2,550,140.4 | -33.22% |
| 2024-07 | $103.2 | $58.80 | $44.40 | 36,863.6 | +39.91% |
| 2024-06 | $106.5 | $50.40 | $56.10 | 56,504.3 | +29.09% |
| 2024-05 | $62.40 | $44.70 | $17.70 | 19,700.0 | -9.34% |
| 2024-04 | $63.00 | $53.40 | $9.60 | 11,261.6 | -10.78% |
| 2024-03 | $74.42 | $58.80 | $15.62 | 10,653.3 | -6.42% |
| 2024-02 | $100.5 | $63.00 | $37.50 | 30,697.4 | -26.10% |
| 2024-01 | $94.50 | $60.00 | $34.50 | 155,464.8 | +37.53% |
2.29%
0.75%
자본화:
|
볼륨(24시간):