Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.52	0.56	0.52	0.55	0.55	1.85%	32,627
Apr 16, 2025	0.58	0.59	0.53	0.54	0.54	-8.46%	39,843
Apr 15, 2025	0.56	0.59	0.55	0.59	0.59	1.72%	22,959
Apr 14, 2025	0.57	0.58	0.54	0.58	0.58	-0.02%	14,581
Apr 11, 2025	0.51	0.58	0.51	0.58	0.58	3.57%	21,453
Apr 10, 2025	0.60	0.60	0.54	0.56	0.56	-0.80%	14,795
Apr 9, 2025	0.49	0.59	0.48	0.56	0.56	8.54%	97,795
Apr 8, 2025	0.52	0.55	0.52	0.52	0.52	-1.87%	18,867
Apr 7, 2025	0.52	0.54	0.48	0.53	0.53	-1.85%	68,640
Apr 4, 2025	0.57	0.58	0.51	0.54	0.54	-5.26%	61,193
Apr 3, 2025	0.57	0.60	0.57	0.57	0.57	-2.57%	50,974
Apr 2, 2025	0.58	0.60	0.57	0.59	0.59	2.64%	28,015
Apr 1, 2025	0.61	0.61	0.56	0.57	0.57	-	41,725
Mar 31, 2025	0.63	0.65	0.57	0.57	0.57	-11.08%	58,348
Mar 28, 2025	0.65	0.67	0.64	0.64	0.64	-3.97%	29,730
Mar 27, 2025	0.65	0.69	0.64	0.67	0.67	4.30%	40,362
Mar 26, 2025	0.71	0.71	0.63	0.64	0.64	-4.97%	55,229
Mar 25, 2025	0.66	0.69	0.66	0.67	0.67	1.37%	51,551
Mar 24, 2025	0.71	0.71	0.66	0.66	0.66	-6.13%	39,774
Mar 21, 2025	0.68	0.71	0.66	0.71	0.71	4.86%	18,775
Mar 20, 2025	0.67	0.68	0.66	0.68	0.68	2.27%	28,987
Mar 19, 2025	0.66	0.70	0.66	0.66	0.66	-5.43%	60,169
Mar 18, 2025	0.69	0.72	0.67	0.70	0.70	1.88%	37,388
Mar 17, 2025	0.70	0.70	0.67	0.69	0.69	-0.01%	43,891
Mar 14, 2025	0.68	0.71	0.68	0.69	0.69	0.87%	17,204
Mar 13, 2025	0.70	0.72	0.65	0.68	0.68	-	64,973
Mar 12, 2025	0.80	0.80	0.68	0.68	0.68	-7.97%	40,707
Mar 11, 2025	0.76	0.76	0.66	0.74	0.74	5.43%	21,021
Mar 10, 2025	0.70	0.73	0.68	0.70	0.70	1.26%	30,906
Mar 7, 2025	0.68	0.72	0.68	0.69	0.69	1.63%	14,604
Mar 6, 2025	0.70	0.71	0.66	0.68	0.68	-1.13%	28,918
Mar 5, 2025	0.70	0.70	0.66	0.69	0.69	4.24%	50,371
Mar 4, 2025	0.67	0.69	0.63	0.66	0.66	-5.12%	99,663
Mar 3, 2025	0.72	0.77	0.66	0.70	0.70	-4.84%	133,594
Feb 28, 2025	0.75	0.76	0.72	0.73	0.73	-2.91%	86,238
Feb 27, 2025	0.82	0.82	0.75	0.75	0.75	-7.88%	72,443
Feb 26, 2025	0.85	0.85	0.76	0.82	0.82	-3.82%	219,840
Feb 25, 2025	0.82	0.85	0.79	0.85	0.85	3.62%	69,475
Feb 24, 2025	0.78	0.86	0.76	0.82	0.82	6.73%	193,838
Feb 21, 2025	0.77	0.80	0.76	0.77	0.77	-	76,513
Feb 20, 2025	0.78	0.78	0.73	0.77	0.77	-0.37%	177,689
Feb 19, 2025	0.77	0.79	0.75	0.77	0.77	-0.09%	74,109
Feb 18, 2025	0.78	0.80	0.77	0.77	0.77	1.58%	148,874
Feb 14, 2025	0.77	0.82	0.76	0.76	0.76	-	90,869
Feb 13, 2025	0.78	0.78	0.75	0.76	0.76	-	97,188
Feb 12, 2025	0.76	0.76	0.74	0.76	0.76	0.66%	107,788
Feb 11, 2025	0.76	0.81	0.74	0.76	0.76	-2.16%	221,563
Feb 10, 2025	0.82	0.82	0.76	0.77	0.77	-6.89%	212,568
Feb 7, 2025	0.80	0.83	0.77	0.83	0.83	3.60%	226,673
Feb 6, 2025	0.87	0.87	0.80	0.80	0.80	-7.19%	513,426