Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.87	0.87	0.80	0.82	0.82	-7.38%	122,351
Jan 29, 2026	0.89	0.91	0.82	0.88	0.88	-2.88%	189,683
Jan 28, 2026	0.93	0.93	0.88	0.91	0.91	-3.25%	118,090
Jan 27, 2026	0.95	0.95	0.86	0.94	0.94	2.51%	425,421
Jan 26, 2026	0.88	0.91	0.82	0.91	0.91	1.07%	308,631
Jan 23, 2026	0.79	0.94	0.77	0.91	0.91	14.37%	664,766
Jan 22, 2026	0.72	0.79	0.72	0.79	0.79	12.43%	568,525
Jan 21, 2026	0.71	0.71	0.69	0.70	0.70	0.99%	261,300
Jan 20, 2026	0.69	0.72	0.66	0.70	0.70	1.29%	239,589
Jan 16, 2026	0.69	0.72	0.69	0.69	0.69	-3.08%	113,448
Jan 15, 2026	0.71	0.73	0.69	0.71	0.71	1.41%	211,559
Jan 14, 2026	0.70	0.71	0.68	0.70	0.70	-0.51%	192,798
Jan 13, 2026	0.72	0.73	0.67	0.70	0.70	-1.29%	245,698
Jan 12, 2026	0.75	0.75	0.71	0.71	0.71	-2.86%	269,927
Jan 9, 2026	0.74	0.76	0.72	0.73	0.73	-1.13%	292,810
Jan 8, 2026	0.75	0.76	0.73	0.74	0.74	-1.90%	213,514
Jan 7, 2026	0.76	0.77	0.73	0.76	0.76	-1.05%	210,673
Jan 6, 2026	0.75	0.77	0.74	0.76	0.76	0.13%	357,516
Jan 5, 2026	0.78	0.78	0.74	0.76	0.76	2.33%	333,519
Jan 2, 2026	0.80	0.80	0.72	0.75	0.75	-5.66%	605,421
Dec 31, 2025	0.81	0.82	0.77	0.79	0.79	-3.54%	474,685
Dec 30, 2025	0.82	0.84	0.81	0.82	0.82	-0.12%	498,755
Dec 29, 2025	0.98	0.98	0.80	0.82	0.82	-17.90%	1,603,289
Dec 26, 2025	1.03	1.10	1.00	1.00	1.00	-1.96%	1,833,454
Dec 24, 2025	1.33	1.35	1.02	1.02	1.02	-20.31%	5,543,780
Dec 23, 2025	1.67	1.75	1.18	1.28	1.28	43.50%	174,482,637
Dec 22, 2025	0.87	0.90	0.87	0.89	0.89	-0.89%	123,321
Dec 19, 2025	0.98	0.98	0.88	0.90	0.90	-4.12%	141,237
Dec 18, 2025	0.93	0.98	0.92	0.94	0.94	1.37%	39,355
Dec 17, 2025	1.01	1.05	0.89	0.93	0.93	-2.72%	137,738
Dec 16, 2025	0.92	0.99	0.88	0.95	0.95	1.27%	68,709
Dec 15, 2025	1.22	1.23	0.90	0.94	0.94	-12.15%	475,968
Dec 12, 2025	1.10	1.14	1.06	1.07	1.07	-	121,474
Dec 11, 2025	1.12	1.15	1.04	1.07	1.07	-6.14%	111,613
Dec 10, 2025	1.20	1.20	1.06	1.14	1.14	-5.00%	121,610
Dec 9, 2025	1.10	1.22	1.10	1.20	1.20	9.09%	289,457
Dec 8, 2025	0.98	1.10	0.98	1.10	1.10	14.58%	211,873
Dec 5, 2025	0.99	0.99	0.95	0.96	0.96	-3.71%	69,796
Dec 4, 2025	0.95	1.03	0.95	1.00	1.00	-0.30%	35,805
Dec 3, 2025	1.04	1.04	0.98	1.00	1.00	-0.99%	22,167
Dec 2, 2025	1.05	1.05	1.00	1.01	1.01	-0.98%	45,986
Dec 1, 2025	1.03	1.05	0.96	1.02	1.02	-2.39%	38,596
Nov 28, 2025	0.97	1.05	0.94	1.05	1.05	6.64%	34,212
Nov 26, 2025	0.91	1.05	0.89	0.98	0.98	10.10%	106,461
Nov 25, 2025	0.92	0.93	0.87	0.89	0.89	0.56%	68,692
Nov 24, 2025	0.85	0.93	0.85	0.89	0.89	6.60%	96,887
Nov 21, 2025	0.89	0.89	0.82	0.83	0.83	-0.50%	45,569
Nov 20, 2025	0.83	0.85	0.80	0.83	0.83	-0.94%	41,097
Nov 19, 2025	0.81	0.94	0.80	0.84	0.84	2.31%	94,924
Nov 18, 2025	0.81	0.87	0.80	0.82	0.82	0.53%	41,132