Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
0.9956
-0.0044 (-0.44%)
Oct 31, 2025, 10:01 AM EDT - Market open

Trinity Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.011.020.981.001.000.80%97,257
Oct 29, 20251.021.020.980.990.99-0.79%63,837
Oct 28, 20251.041.040.981.001.00-1.96%50,890
Oct 27, 20251.001.100.971.021.022.00%107,537
Oct 24, 20250.951.030.941.001.005.67%59,984
Oct 23, 20250.890.980.890.950.955.14%148,729
Oct 22, 20250.960.970.880.900.90-6.26%152,406
Oct 21, 20251.021.020.960.960.96-6.79%47,739
Oct 20, 20251.011.030.981.031.034.04%66,918
Oct 17, 20251.011.040.960.990.99-3.41%83,945
Oct 16, 20251.071.071.011.031.03-6.82%125,197
Oct 15, 20251.101.101.041.101.102.52%39,233
Oct 14, 20251.051.081.031.071.07-0.65%70,168
Oct 13, 20251.031.090.991.081.082.86%141,952
Oct 10, 20251.091.121.051.051.05-7.08%111,252
Oct 9, 20251.101.171.061.131.136.60%808,973
Oct 8, 20251.031.091.031.061.06-0.47%55,366
Oct 7, 20251.101.131.061.071.07-3.18%94,292
Oct 6, 20251.171.171.101.101.10-4.35%60,543
Oct 3, 20251.051.151.051.151.158.49%94,440
Oct 2, 20251.071.081.051.061.063.92%67,655
Oct 1, 20251.031.071.021.021.02-1.92%42,575
Sep 30, 20251.031.051.001.041.04-0.95%101,555
Sep 29, 20251.071.121.021.051.05-1.87%150,893
Sep 26, 20251.131.131.051.071.07-5.31%89,878
Sep 25, 20251.191.191.101.131.13-0.88%92,828
Sep 24, 20251.161.191.131.141.140.88%68,429
Sep 23, 20251.191.211.121.131.13-5.44%138,724
Sep 22, 20251.131.221.111.201.200.42%146,166
Sep 19, 20251.231.231.171.191.19-1.65%85,336
Sep 18, 20251.241.251.201.211.212.54%124,052
Sep 17, 20251.221.241.181.181.18-1.67%115,870
Sep 16, 20251.191.231.161.201.200.84%158,396
Sep 15, 20251.171.211.161.191.19-73,966
Sep 12, 20251.211.241.171.191.19-0.83%127,338
Sep 11, 20251.161.281.161.201.203.45%169,810
Sep 10, 20251.091.181.091.161.165.45%206,736
Sep 9, 20251.091.131.081.101.10-1.79%144,803
Sep 8, 20251.121.151.081.121.12-3.45%293,809
Sep 5, 20251.161.191.121.161.160.87%139,322
Sep 4, 20251.281.311.121.151.15-13.53%534,258
Sep 3, 20251.401.421.321.331.33-5.00%390,470
Sep 2, 20251.461.501.401.401.40-4.11%211,700
Aug 29, 20251.481.531.421.461.46-5.19%224,314
Aug 28, 20251.521.571.501.541.544.05%312,951
Aug 27, 20251.461.581.441.481.480.68%432,185
Aug 26, 20251.541.551.421.471.47-5.16%497,786
Aug 25, 20251.551.641.531.551.55-1.27%567,812
Aug 22, 20251.521.671.511.571.570.64%834,484
Aug 21, 20251.621.761.561.561.56-10.34%1,191,003