Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
1.130
+0.070 (6.60%)
At close: Oct 9, 2025, 4:00 PM EDT
1.140
+0.010 (0.88%)
After-hours: Oct 9, 2025, 7:58 PM EDT
Trinity Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.10 | 1.17 | 1.06 | 1.13 | 1.13 | 6.60% | 794,727 |
| 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 |
| 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 |