Stockscreener 앱 받기
0.8334
9.18%
-0.0842
시간 외 거래:
.86
0.0266
+3.19%
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.91 | $0.8213 | $0.0887 | 234,634.0 | -9.18% |
| 2025-08-08 | $0.9269 | $0.88 | $0.0469 | 129,649.0 | +2.90% |
| 2025-08-07 | $0.9049 | $0.8154 | $0.0895 | 222,794.0 | +7.41% |
| 2025-08-06 | $0.85 | $0.8121 | $0.0379 | 124,650.0 | -7.76% |
| 2025-08-05 | $0.9106 | $0.811 | $0.0996 | 376,257.0 | +10.04% |
| 2025-08-04 | $0.83 | $0.7133 | $0.1167 | 299,083.0 | +16.10% |
| 2025-08-01 | $0.72 | $0.70 | $0.02 | 148,920.0 | +2.70% |
| 2025-07-31 | $0.71 | $0.6576 | $0.0524 | 41,628.0 | +0.87% |
| 2025-07-30 | $0.705 | $0.68 | $0.0249 | 68,230.0 | +1.49% |
| 2025-07-29 | $0.67 | $0.64 | $0.03 | 77,600.0 | -0.48% |
| 2025-07-28 | $0.69 | $0.65 | $0.04 | 63,750.0 | +0.40% |
| 2025-07-25 | $0.71 | $0.67 | $0.04 | 168,588.0 | -4.08% |
| 2025-07-24 | $0.7943 | $0.6512 | $0.1431 | 1,935,315.0 | -4.26% |
| 2025-07-23 | $0.75 | $0.7074 | $0.0426 | 4,649.0 | +1.40% |
| 2025-07-22 | $0.75 | $0.7016 | $0.0484 | 57,502.0 | +0.00% |
| 2025-07-21 | $0.75 | $0.72 | $0.03 | 88,389.0 | -1.46% |
| 2025-07-18 | $0.7499 | $0.7103 | $0.0396 | 33,584.0 | +0.08% |
| 2025-07-17 | $0.7448 | $0.712 | $0.0328 | 34,590.0 | -1.97% |
| 2025-07-16 | $0.7526 | $0.704 | $0.0486 | 14,487.0 | +5.35% |
| 2025-07-15 | $0.7437 | $0.702 | $0.0417 | 71,802.0 | -4.63% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.9269 | $0.70 | $0.2269 | 1,770,621.0 | +21.50% |
| 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% |
0.74%
1.39%
자본화:
|
볼륨(24시간):