Skip to main content
Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
0.900
-0.025 (-2.70%)
At close: Jan 31, 2025, 4:00 PM
0.880
-0.020 (-2.22%)
After-hours: Jan 31, 2025, 7:59 PM EST

Trinity Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.011.010.860.900.90-2.70%441,817
Jan 30, 20251.241.240.910.930.93-29.92%1,705,028
Jan 29, 20251.181.481.141.321.32-2.94%4,011,738
Jan 28, 20251.221.451.021.361.3678.95%117,500,873
Jan 27, 20250.770.780.740.760.76-2.31%91,036
Jan 24, 20250.800.800.750.780.780.91%112,122
Jan 23, 20250.770.820.770.770.77-0.22%47,789
Jan 22, 20250.790.850.770.770.77-4.01%86,628
Jan 21, 20250.830.850.790.810.81-2.54%88,767
Jan 17, 20250.830.850.780.830.830.67%143,328
Jan 16, 20250.790.840.780.820.822.82%148,463
Jan 15, 20250.770.820.770.800.803.96%92,435
Jan 14, 20250.820.850.750.770.77-6.39%128,275
Jan 13, 20250.850.880.810.820.82-2.03%132,947
Jan 10, 20250.880.880.800.840.84-2.55%193,000
Jan 8, 20250.940.940.830.860.86-9.11%256,594
Jan 7, 20251.031.030.920.950.95-7.35%250,355
Jan 6, 20250.941.040.901.021.029.04%492,285
Jan 3, 20250.940.960.900.940.94-1.53%232,111
Jan 2, 20250.890.950.880.950.957.92%580,718
Dec 31, 20240.890.970.860.880.88-0.54%684,028
Dec 30, 20240.860.900.780.890.8910.36%219,558
Dec 27, 20240.800.830.770.800.80-1.00%131,284
Dec 26, 20240.810.840.780.810.81-2.11%144,896
Dec 24, 20240.920.960.810.830.83-7.75%674,492
Dec 23, 20240.800.900.790.900.9012.12%437,192
Dec 20, 20240.780.840.750.800.803.90%46,652
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%52,486
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%175,155
Dec 10, 20240.820.850.750.790.79-9.85%793,767
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, 20241.111.151.091.101.10-1.35%67,399
Nov 27, 20241.201.201.091.121.12-1.33%130,399
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, 20241.281.321.271.301.30-22,590
Nov 20, 20241.271.401.271.301.30-1.52%44,773
Nov 19, 20241.271.321.271.321.321.62%44,297
Nov 18, 20241.321.441.241.301.30-5.18%102,394
Nov 15, 20241.341.531.341.371.37-7.43%51,631
Nov 14, 20241.531.661.301.481.48-4.52%57,289
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%96,499
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%179,071
Oct 28, 20241.982.211.972.202.2013.99%364,950
Oct 25, 20241.812.111.791.931.935.46%862,198
Oct 24, 20241.562.051.551.831.8318.06%827,585
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