Skip to main content
Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
1.930
+0.100 (5.46%)
At close: Oct 25, 2024, 4:00 PM
1.970
+0.040 (2.07%)
After-hours: Oct 25, 2024, 7:44 PM EDT

Trinity Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20241.562.051.551.831.8318.06%824,026
Oct 23, 20241.611.611.521.551.55-65,882
Oct 22, 20241.631.631.521.551.55-4.91%95,871
Oct 21, 20241.711.731.611.631.63-4.68%81,502
Oct 18, 20241.771.781.671.711.71-2.56%57,782
Oct 17, 20241.801.831.721.761.76-1.40%158,445
Oct 16, 20241.691.821.651.781.785.83%83,205
Oct 15, 20241.661.701.611.681.68-2.21%85,101
Oct 14, 20242.022.021.521.721.72-14.00%314,600
Oct 11, 20241.822.061.792.002.0010.50%454,681
Oct 10, 20241.771.831.661.811.814.62%219,609
Oct 9, 20241.631.801.631.731.7311.25%383,636
Oct 8, 20241.411.611.381.561.5614.34%338,218
Oct 7, 20241.201.381.201.361.3613.33%166,222
Oct 4, 20241.181.201.121.201.203.45%26,328
Oct 3, 20241.191.191.151.161.16-1.69%51,783
Oct 2, 20241.111.191.101.181.180.85%85,467
Oct 1, 20241.091.191.091.171.176.36%94,341
Sep 30, 20241.131.131.051.101.100.92%75,003
Sep 27, 20241.131.141.091.091.09-5.22%88,383
Sep 26, 20241.241.241.131.151.15-3.36%212,245
Sep 25, 20241.201.281.191.191.19-4.80%147,845
Sep 24, 20241.231.291.221.251.25-33,626
Sep 23, 20241.251.261.151.251.25-1.57%200,013
Sep 20, 20241.261.331.221.271.27-0.78%123,510
Sep 19, 20241.491.581.221.281.28-14.67%1,164,089
Sep 18, 20241.611.611.491.501.50-6.25%1,160,114
Sep 17, 20241.591.611.561.601.60-1.23%120,294
Sep 16, 20241.601.651.561.621.621.25%84,684
Sep 13, 20241.581.681.581.601.60-1.84%129,885
Sep 12, 20241.601.681.591.631.630.62%107,413
Sep 11, 20241.671.731.611.621.62-4.71%227,537
Sep 10, 20241.721.841.651.701.70-3.95%267,274
Sep 9, 20241.711.791.691.771.77-133,231
Sep 6, 20241.681.801.681.771.770.57%65,664
Sep 5, 20241.651.801.651.761.761.15%96,496
Sep 4, 20241.801.841.561.741.74-3.33%178,551
Sep 3, 20241.881.911.781.801.80-9.55%264,440
Aug 30, 20241.992.011.881.991.99-326,975
Aug 29, 20242.102.181.971.991.99-8.29%863,857
Aug 28, 20242.362.402.152.172.17-13.20%1,847,328
Aug 27, 20242.843.392.432.502.5023.15%69,703,253
Aug 26, 20241.962.061.962.032.031.50%3,703,546
Aug 23, 20242.162.241.952.002.00-10.31%276,528
Aug 22, 20242.202.282.112.232.230.22%12,778
Aug 21, 20242.312.382.222.232.23-5.32%31,549
Aug 20, 20242.402.502.322.352.35-1.55%37,318
Aug 19, 20242.442.492.312.392.39-1.36%36,751
Aug 16, 20242.292.572.232.422.425.22%307,469
Aug 15, 20242.592.652.292.302.30-9.09%61,124
Aug 14, 20242.472.672.472.532.532.85%27,238
Aug 13, 20242.472.742.412.462.461.65%10,560
Aug 12, 20242.482.592.412.422.42-6.56%9,174
Aug 9, 20242.582.602.262.592.590.78%5,091
Aug 8, 20242.752.752.562.572.57-6.88%26,885
Aug 7, 20242.872.992.762.762.76-4,334
Aug 6, 20243.043.072.762.762.76-10.97%23,777
Aug 5, 20242.653.102.073.103.1013.97%65,243
Aug 2, 20242.732.992.652.722.72-4.39%11,496
Aug 1, 20242.873.032.662.852.85-4.53%32,080
Jul 31, 20243.013.072.772.982.98-2.30%18,312
Jul 30, 20242.883.052.793.053.0510.51%12,887
Jul 29, 20242.852.922.762.762.76-3.50%16,413
Jul 26, 20242.922.972.802.862.86-4.35%12,640
Jul 25, 20243.123.152.902.992.99-4.78%15,757
Jul 24, 20243.063.153.043.143.142.61%19,303
Jul 23, 20243.153.263.053.063.06-4.38%53,193
Jul 22, 20243.403.443.073.203.20-3.03%33,999
Jul 19, 20243.223.303.003.303.307.14%58,984
Jul 18, 20243.113.212.913.083.085.48%76,951
Jul 17, 20242.833.202.762.922.923.55%41,557
Jul 16, 20243.153.382.762.822.82-7.84%133,117
Jul 15, 20243.333.342.713.063.06-6.99%151,253
Jul 12, 20242.713.302.543.293.2919.20%96,647
Jul 11, 20243.073.112.052.762.76-4.17%81,965
Jul 10, 20242.413.102.402.882.8818.52%133,164
Jul 9, 20242.072.502.072.432.4313.55%46,257
Jul 8, 20241.992.161.962.142.144.90%35,167
Jul 5, 20242.052.182.042.042.04-4.67%16,604
Jul 3, 20242.002.202.002.142.145.42%19,224
Jul 2, 20242.032.192.032.032.03-7.73%39,889
Jul 1, 20242.092.251.982.202.203.29%15,827
Jun 28, 20242.012.292.012.132.132.40%36,215
Jun 27, 20242.062.251.982.082.080.97%36,653
Jun 26, 20241.992.081.982.062.06-0.96%22,005
Jun 25, 20242.272.361.922.082.08-13.69%73,931
Jun 24, 20242.322.582.302.412.41-2.82%18,915
Jun 21, 20242.402.552.292.482.480.40%19,002
Jun 20, 20242.602.602.432.472.47-4.63%30,209
Jun 18, 20242.512.642.372.592.591.57%33,035
Jun 17, 20242.552.632.352.552.55-8.27%81,845
Jun 14, 20243.503.502.572.782.78-19.65%158,049
Jun 13, 20242.853.482.833.463.4622.48%197,999
Jun 12, 20243.043.552.702.832.83-2.59%313,838
Jun 11, 20242.352.962.352.902.9027.19%308,485
Jun 10, 20242.372.392.162.282.288.57%76,815
Jun 7, 20242.122.322.052.102.10-44,739
Jun 6, 20242.062.192.002.102.105.00%47,961
Jun 5, 20241.942.131.852.002.0010.80%140,112
Jun 4, 20241.741.941.741.811.814.34%41,935