Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.17	3.18	1.54	3.30	-	226.73%	98,197,759
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
Jul 3, 2025	0.72	0.75	0.67	0.75	0.75	10.12%	100,060
Jul 2, 2025	0.70	0.73	0.66	0.68	0.68	-2.45%	185,697
Jul 1, 2025	0.65	0.70	0.65	0.70	0.70	7.42%	232,548
Jun 30, 2025	0.65	0.70	0.63	0.65	0.65	-0.31%	265,680
Jun 27, 2025	0.66	0.77	0.65	0.65	0.65	-3.83%	412,148
Jun 26, 2025	0.70	0.73	0.60	0.68	0.68	-9.60%	592,593
Jun 25, 2025	0.65	0.87	0.65	0.75	0.75	7.14%	2,247,484
Jun 24, 2025	0.67	0.84	0.63	0.70	0.70	27.04%	43,669,673
Jun 23, 2025	0.57	0.57	0.55	0.55	0.55	-2.99%	15,686
Jun 20, 2025	0.58	0.58	0.54	0.57	0.57	-0.77%	48,864
Jun 18, 2025	0.60	0.61	0.56	0.57	0.57	-6.16%	69,144
Jun 17, 2025	0.61	0.62	0.61	0.61	0.61	-2.20%	42,883
Jun 16, 2025	0.64	0.67	0.61	0.62	0.62	-1.78%	28,084
Jun 13, 2025	0.67	0.67	0.61	0.64	0.64	-5.27%	23,053
Jun 12, 2025	0.65	0.70	0.65	0.67	0.67	-4.23%	32,936
Jun 11, 2025	0.66	0.70	0.66	0.70	0.70	6.03%	62,265
Jun 10, 2025	0.67	0.68	0.66	0.66	0.66	0.79%	15,213
Jun 9, 2025	0.65	0.67	0.62	0.65	0.65	0.72%	24,318
Jun 6, 2025	0.64	0.66	0.64	0.65	0.65	2.23%	28,847
Jun 5, 2025	0.65	0.65	0.63	0.64	0.64	-2.14%	13,916
Jun 4, 2025	0.64	0.65	0.64	0.65	0.65	2.35%	22,984