Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	0.76	0.76	0.66	0.74	-	6.02%	20,995
Mar 10, 2025	0.70	0.73	0.68	0.70	0.70	0.68%	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
Feb 28, 2025	0.75	0.76	0.72	0.73	0.73	-2.91%	86,238
Feb 27, 2025	0.82	0.82	0.75	0.75	0.75	-7.88%	72,443
Feb 26, 2025	0.85	0.85	0.76	0.82	0.82	-3.82%	219,840
Feb 25, 2025	0.82	0.85	0.79	0.85	0.85	3.62%	69,475
Feb 24, 2025	0.78	0.86	0.76	0.82	0.82	6.73%	193,838
Feb 21, 2025	0.77	0.80	0.76	0.77	0.77	-	76,513
Feb 20, 2025	0.78	0.78	0.73	0.77	0.77	-0.37%	177,689
Feb 19, 2025	0.77	0.79	0.75	0.77	0.77	-0.09%	74,109
Feb 18, 2025	0.78	0.80	0.77	0.77	0.77	1.58%	148,874
Feb 14, 2025	0.77	0.82	0.76	0.76	0.76	-	90,869
Feb 13, 2025	0.78	0.78	0.75	0.76	0.76	-	97,188
Feb 12, 2025	0.76	0.76	0.74	0.76	0.76	0.66%	107,788
Feb 11, 2025	0.76	0.81	0.74	0.76	0.76	-2.16%	221,563
Feb 10, 2025	0.82	0.82	0.76	0.77	0.77	-6.89%	212,568
Feb 7, 2025	0.80	0.83	0.77	0.83	0.83	3.60%	226,673
Feb 6, 2025	0.87	0.87	0.80	0.80	0.80	-7.19%	513,426
Feb 5, 2025	0.90	0.91	0.82	0.86	0.86	-7.31%	320,834
Feb 4, 2025	0.99	0.99	0.87	0.93	0.93	0.54%	295,200
Feb 3, 2025	0.83	0.95	0.81	0.93	0.93	2.78%	418,903
Jan 31, 2025	1.01	1.01	0.86	0.90	0.90	-2.70%	441,817
Jan 30, 2025	1.24	1.24	0.91	0.93	0.93	-29.92%	1,705,028
Jan 29, 2025	1.18	1.48	1.14	1.32	1.32	-2.94%	4,011,738
Jan 28, 2025	1.22	1.45	1.02	1.36	1.36	78.95%	117,500,873
Jan 27, 2025	0.77	0.78	0.74	0.76	0.76	-2.31%	91,036
Jan 24, 2025	0.80	0.80	0.75	0.78	0.78	0.91%	112,122
Jan 23, 2025	0.77	0.82	0.77	0.77	0.77	-0.22%	47,789
Jan 22, 2025	0.79	0.85	0.77	0.77	0.77	-4.01%	86,628
Jan 21, 2025	0.83	0.85	0.79	0.81	0.81	-2.54%	88,767
Jan 17, 2025	0.83	0.85	0.78	0.83	0.83	0.67%	143,328
Jan 16, 2025	0.79	0.84	0.78	0.82	0.82	2.82%	148,463
Jan 15, 2025	0.77	0.82	0.77	0.80	0.80	3.96%	92,435
Jan 14, 2025	0.82	0.85	0.75	0.77	0.77	-6.39%	128,275
Jan 13, 2025	0.85	0.88	0.81	0.82	0.82	-2.03%	132,947
Jan 10, 2025	0.88	0.88	0.80	0.84	0.84	-2.55%	193,000
Jan 8, 2025	0.94	0.94	0.83	0.86	0.86	-9.11%	256,594
Jan 7, 2025	1.03	1.03	0.92	0.95	0.95	-7.35%	250,355
Jan 6, 2025	0.94	1.04	0.90	1.02	1.02	9.04%	492,285
Jan 3, 2025	0.94	0.96	0.90	0.94	0.94	-1.53%	232,111
Jan 2, 2025	0.89	0.95	0.88	0.95	0.95	7.92%	580,718
Dec 31, 2024	0.89	0.97	0.86	0.88	0.88	-0.54%	684,028
Dec 30, 2024	0.86	0.90	0.78	0.89	0.89	10.36%	219,558
Dec 27, 2024	0.80	0.83	0.77	0.80	0.80	-1.00%	131,284
Dec 26, 2024	0.81	0.84	0.78	0.81	0.81	-2.11%	144,896