Skip to main content
Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
0.800
+0.039 (5.12%)
At close: Dec 20, 2024, 4:00 PM
0.839
+0.039 (4.86%)
After-hours: Dec 20, 2024, 7:57 PM EST

Trinity Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.780.840.750.800.803.90%45,566
Dec 19, 20240.790.820.760.770.77-4.94%100,251
Dec 18, 20240.841.010.760.810.81-4.33%681,745
Dec 17, 20240.870.890.830.850.85-5.67%77,318
Dec 16, 20240.860.920.860.900.90-0.82%52,500
Dec 13, 20240.910.930.860.910.910.67%34,566
Dec 12, 20240.850.910.840.900.90-0.11%75,652
Dec 11, 20240.770.960.770.900.9013.45%175,200
Dec 10, 20240.820.850.750.790.79-9.85%793,800
Dec 9, 20240.920.930.850.880.88-5.38%164,940
Dec 6, 20241.001.010.860.930.93-7.00%206,601
Dec 5, 20241.011.061.001.001.00-2.91%57,167
Dec 4, 20241.091.121.001.031.03-5.50%102,838
Dec 3, 20241.171.181.001.091.09-1.80%178,264
Dec 2, 20241.101.131.001.111.110.91%257,933
Nov 29, 20241.111.151.091.101.10-1.79%67,400
Nov 27, 20241.201.201.091.121.12-0.88%130,400
Nov 26, 20241.111.201.071.131.13-48,513
Nov 25, 20241.181.201.111.131.13-7.38%150,303
Nov 22, 20241.291.291.191.221.22-6.15%148,699
Nov 21, 20241.281.321.271.301.30-22,600
Nov 20, 20241.271.401.271.301.30-1.52%44,800
Nov 19, 20241.271.321.261.321.321.54%44,300
Nov 18, 20241.321.441.241.301.30-5.11%102,400
Nov 15, 20241.341.531.341.371.37-7.43%51,631
Nov 14, 20241.531.661.301.481.48-4.52%57,300
Nov 13, 20241.571.681.491.551.55-3.73%98,350
Nov 12, 20241.651.681.561.611.61-1.23%67,137
Nov 11, 20241.631.701.531.631.631.24%95,806
Nov 8, 20241.621.671.601.611.61-4.17%47,974
Nov 7, 20241.681.921.631.681.680.60%32,269
Nov 6, 20241.731.731.621.671.67-3.47%96,500
Nov 5, 20241.691.901.631.731.732.37%26,117
Nov 4, 20241.671.751.621.691.69-52,107
Nov 1, 20241.721.761.671.691.69-3.98%65,228
Oct 31, 20241.851.891.721.761.76-5.88%56,174
Oct 30, 20242.002.051.841.871.87-7.43%120,842
Oct 29, 20242.182.181.992.022.02-8.18%179,100
Oct 28, 20241.982.211.972.202.2013.99%365,000
Oct 25, 20241.812.111.791.931.935.46%862,200
Oct 24, 20241.562.051.551.831.8318.06%827,600
Oct 23, 20241.611.611.521.551.55-65,900
Oct 22, 20241.631.631.521.551.55-4.91%95,900
Oct 21, 20241.711.731.611.631.63-4.68%81,502
Oct 18, 20241.771.781.671.711.71-2.84%57,800
Oct 17, 20241.801.831.721.761.76-1.12%158,445
Oct 16, 20241.691.821.651.781.785.95%83,205
Oct 15, 20241.661.701.611.681.68-2.33%85,101
Oct 14, 20242.022.021.521.721.72-14.00%314,600
Oct 11, 20241.822.061.792.002.0010.50%454,700
Oct 10, 20241.771.831.661.811.814.62%219,609
Oct 9, 20241.631.801.631.731.7310.90%383,636
Oct 8, 20241.411.611.381.561.5614.71%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%51,800
Oct 2, 20241.111.191.101.181.180.85%85,500
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%1,164,100
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%84,700
Sep 13, 20241.581.681.581.601.60-1.84%129,900
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%267,300
Sep 9, 20241.711.791.691.771.77-133,231
Sep 6, 20241.681.801.681.771.770.57%65,700
Sep 5, 20241.651.801.651.761.761.15%96,500
Sep 4, 20241.801.841.561.741.74-3.33%179,200
Sep 3, 20241.881.911.781.801.80-9.55%264,440
Aug 30, 20241.992.011.881.991.99-327,000
Aug 29, 20242.102.181.971.991.99-8.29%863,900
Aug 28, 20242.362.402.152.172.17-13.20%1,847,328
Aug 27, 20242.843.392.422.502.5023.15%69,703,300
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, 20242.202.282.112.232.23-12,800
Aug 21, 20242.312.382.222.232.23-5.11%31,549
Aug 20, 20242.402.502.322.352.35-1.67%37,318
Aug 19, 20242.442.482.312.392.39-1.24%36,800
Aug 16, 20242.292.572.232.422.425.22%307,500
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%5,100
Aug 8, 20242.752.752.562.572.57-6.88%26,900
Aug 7, 20242.872.992.762.762.76-4,334
Aug 6, 20243.043.072.762.762.76-10.97%23,800
Aug 5, 20242.653.102.073.103.1013.97%65,243
Aug 2, 20242.732.992.652.722.72-4.56%11,500
Aug 1, 20242.873.032.662.852.85-4.36%32,100