Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
0.9956
-0.0044 (-0.44%)
Oct 31, 2025, 10:01 AM EDT - Market open
Trinity Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 0.80% | 97,257 |
| Oct 29, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -0.79% | 63,837 |
| Oct 28, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 50,890 |
| Oct 27, 2025 | 1.00 | 1.10 | 0.97 | 1.02 | 1.02 | 2.00% | 107,537 |
| Oct 24, 2025 | 0.95 | 1.03 | 0.94 | 1.00 | 1.00 | 5.67% | 59,984 |
| Oct 23, 2025 | 0.89 | 0.98 | 0.89 | 0.95 | 0.95 | 5.14% | 148,729 |
| Oct 22, 2025 | 0.96 | 0.97 | 0.88 | 0.90 | 0.90 | -6.26% | 152,406 |
| Oct 21, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -6.79% | 47,739 |
| Oct 20, 2025 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 4.04% | 66,918 |
| Oct 17, 2025 | 1.01 | 1.04 | 0.96 | 0.99 | 0.99 | -3.41% | 83,945 |
| Oct 16, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -6.82% | 125,197 |
| Oct 15, 2025 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | 2.52% | 39,233 |
| Oct 14, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | -0.65% | 70,168 |
| Oct 13, 2025 | 1.03 | 1.09 | 0.99 | 1.08 | 1.08 | 2.86% | 141,952 |
| Oct 10, 2025 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -7.08% | 111,252 |
| Oct 9, 2025 | 1.10 | 1.17 | 1.06 | 1.13 | 1.13 | 6.60% | 808,973 |
| Oct 8, 2025 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | -0.47% | 55,366 |
| Oct 7, 2025 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -3.18% | 94,292 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 60,543 |
| Oct 3, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 8.49% | 94,440 |
| Oct 2, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 3.92% | 67,655 |
| Oct 1, 2025 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 42,575 |
| Sep 30, 2025 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 101,555 |
| Sep 29, 2025 | 1.07 | 1.12 | 1.02 | 1.05 | 1.05 | -1.87% | 150,893 |
| Sep 26, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 89,878 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -0.88% | 92,828 |
| Sep 24, 2025 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | 0.88% | 68,429 |
| Sep 23, 2025 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -5.44% | 138,724 |
| Sep 22, 2025 | 1.13 | 1.22 | 1.11 | 1.20 | 1.20 | 0.42% | 146,166 |
| Sep 19, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 85,336 |
| Sep 18, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | 2.54% | 124,052 |
| Sep 17, 2025 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 115,870 |
| Sep 16, 2025 | 1.19 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 158,396 |
| Sep 15, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | - | 73,966 |
| 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 |