Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	1.17	1.21	1.16	1.19	1.19	-	73,371
Sep 12, 2025	1.21	1.24	1.17	1.19	1.19	-0.83%	127,338
Sep 11, 2025	1.16	1.28	1.16	1.20	1.20	3.45%	169,810
Sep 10, 2025	1.09	1.18	1.09	1.16	1.16	5.45%	206,736
Sep 9, 2025	1.09	1.13	1.08	1.10	1.10	-1.79%	144,803
Sep 8, 2025	1.12	1.15	1.08	1.12	1.12	-3.45%	293,809
Sep 5, 2025	1.16	1.19	1.12	1.16	1.16	0.87%	139,322
Sep 4, 2025	1.28	1.31	1.12	1.15	1.15	-13.53%	534,258
Sep 3, 2025	1.40	1.42	1.32	1.33	1.33	-5.00%	390,470
Sep 2, 2025	1.46	1.50	1.40	1.40	1.40	-4.11%	211,700
Aug 29, 2025	1.48	1.53	1.42	1.46	1.46	-5.19%	224,314
Aug 28, 2025	1.52	1.57	1.50	1.54	1.54	4.05%	312,951
Aug 27, 2025	1.46	1.58	1.44	1.48	1.48	0.68%	432,185
Aug 26, 2025	1.54	1.55	1.42	1.47	1.47	-5.16%	497,786
Aug 25, 2025	1.55	1.64	1.53	1.55	1.55	-1.27%	567,812
Aug 22, 2025	1.52	1.67	1.51	1.57	1.57	0.64%	834,484
Aug 21, 2025	1.62	1.76	1.56	1.56	1.56	-10.34%	1,191,003
Aug 20, 2025	1.89	1.97	1.58	1.74	1.74	27.01%	41,540,531
Aug 19, 2025	1.58	1.66	1.34	1.37	1.37	-12.74%	1,407,771
Aug 18, 2025	1.59	1.60	1.47	1.57	1.57	-3.09%	1,045,899
Aug 15, 2025	1.64	1.75	1.38	1.62	1.62	-15.18%	4,008,791
Aug 14, 2025	2.17	3.44	1.54	1.91	1.91	89.11%	207,287,805
Aug 13, 2025	1.08	1.19	0.98	1.01	1.01	-10.62%	718,428
Aug 12, 2025	0.86	1.18	0.86	1.13	1.13	35.59%	9,018,292
Aug 11, 2025	0.88	0.91	0.82	0.83	0.83	-9.18%	234,659
Aug 8, 2025	0.88	0.93	0.88	0.92	0.92	2.90%	131,597
Aug 7, 2025	0.82	0.90	0.82	0.89	0.89	7.41%	226,331
Aug 6, 2025	0.85	0.85	0.81	0.83	0.83	-7.76%	125,354
Aug 5, 2025	0.83	0.91	0.81	0.90	0.90	10.04%	393,410
Aug 4, 2025	0.75	0.83	0.71	0.82	0.82	16.10%	304,263
Aug 1, 2025	0.70	0.72	0.70	0.70	0.70	2.70%	149,216
Jul 31, 2025	0.70	0.71	0.66	0.69	0.69	0.87%	41,642
Jul 30, 2025	0.69	0.70	0.68	0.68	0.68	1.49%	71,239
Jul 29, 2025	0.66	0.67	0.64	0.67	0.67	-0.48%	77,605
Jul 28, 2025	0.67	0.69	0.65	0.67	0.67	0.40%	63,834
Jul 25, 2025	0.69	0.71	0.67	0.67	0.67	-4.08%	169,395
Jul 24, 2025	0.79	0.79	0.65	0.70	0.70	-4.26%	1,954,675
Jul 23, 2025	0.71	0.75	0.70	0.73	0.73	1.40%	27,948
Jul 22, 2025	0.75	0.75	0.70	0.72	0.72	-	58,018
Jul 21, 2025	0.74	0.75	0.72	0.72	0.72	-1.46%	88,459
Jul 18, 2025	0.73	0.75	0.71	0.73	0.73	0.08%	33,602
Jul 17, 2025	0.72	0.74	0.71	0.73	0.73	-1.97%	34,614
Jul 16, 2025	0.75	0.75	0.70	0.74	0.74	5.35%	14,506
Jul 15, 2025	0.74	0.74	0.70	0.71	0.71	-4.63%	71,802
Jul 14, 2025	0.80	0.80	0.72	0.74	0.74	-6.16%	106,579
Jul 11, 2025	0.77	0.79	0.72	0.79	0.79	1.54%	99,034
Jul 10, 2025	0.73	0.78	0.72	0.78	0.78	3.18%	94,753
Jul 9, 2025	0.75	0.79	0.73	0.75	0.75	0.53%	176,905
Jul 8, 2025	0.72	0.75	0.70	0.75	0.75	2.05%	126,141
Jul 7, 2025	0.73	0.75	0.71	0.73	0.73	-2.01%	107,814