Tissue Repair Ltd (ASX:TRP)
Australia · Delayed Price · Currency is AUD 0.1250
+0.0050 (4.17%)
May 8, 2026, 2:56 PM AEST
Tissue Repair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 33,867 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 67,259 |
| May 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 6,893 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,357 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 25,001 |
| May 1, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 104,420 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.11 | 0.13 | 0.13 | -16.13% | 677,459 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 19.23% | 125,168 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 22,836 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 57,567 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 47,287 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 25,898 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 51,340 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 13,512 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13,044 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,250 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 286 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,923 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 20,550 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 139,643 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 7,798 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.64% | 22,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 186,045 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 20,528 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,600 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 25,243 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 50,911 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 64,195 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 112,729 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,223 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 16,310 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 21,040 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 37,598 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 4,519 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 8,063 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 72,103 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 83,386 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 76,772 |
| Feb 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 37,663 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,001 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 166,189 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 50,641 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 145,799 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 61,441 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 10,001 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 43,276 |