Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.79	0.79	0.72	0.73	0.73	-3.14%	100,393
May 9, 2025	0.74	0.80	0.73	0.75	0.75	0.92%	15,419
May 8, 2025	0.72	0.80	0.72	0.75	0.75	-3.28%	63,449
May 7, 2025	0.83	0.84	0.76	0.77	0.77	-5.14%	87,557
May 6, 2025	0.83	0.83	0.80	0.81	0.81	0.49%	57,864
May 5, 2025	0.85	0.86	0.80	0.81	0.81	-4.71%	70,680
May 2, 2025	0.85	0.88	0.78	0.85	0.85	6.99%	92,152
May 1, 2025	0.80	0.82	0.77	0.79	0.79	1.47%	94,334
Apr 30, 2025	0.80	0.82	0.76	0.78	0.78	-2.14%	48,570
Apr 29, 2025	0.84	0.84	0.78	0.80	0.80	5.29%	146,288
Apr 28, 2025	0.71	0.78	0.71	0.76	0.76	7.33%	115,743
Apr 25, 2025	0.64	0.72	0.63	0.71	0.71	10.61%	91,812
Apr 24, 2025	0.59	0.64	0.59	0.64	0.64	11.81%	86,876
Apr 23, 2025	0.53	0.59	0.53	0.57	0.57	7.82%	35,577
Apr 22, 2025	0.53	0.55	0.53	0.53	0.53	-4.84%	11,936
Apr 21, 2025	0.56	0.57	0.51	0.56	0.56	1.45%	42,696
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