Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.74	0.74	0.71	0.71	0.71	-4.20%	89,224
Feb 19, 2026	0.74	0.76	0.73	0.74	0.74	-2.04%	63,519
Feb 18, 2026	0.78	0.78	0.74	0.76	0.76	-0.82%	125,953
Feb 17, 2026	0.81	0.81	0.77	0.77	0.77	-0.64%	67,153
Feb 13, 2026	0.78	0.81	0.76	0.77	0.77	-1.91%	94,043
Feb 12, 2026	0.80	0.85	0.78	0.79	0.79	-4.62%	131,476
Feb 11, 2026	0.88	0.88	0.79	0.82	0.82	-5.40%	160,561
Feb 10, 2026	0.81	0.96	0.78	0.87	0.87	8.75%	954,508
Feb 9, 2026	0.82	0.82	0.78	0.80	0.80	-	83,672
Feb 6, 2026	0.71	0.80	0.70	0.80	0.80	13.06%	151,373
Feb 5, 2026	0.76	0.76	0.70	0.71	0.71	-9.08%	163,443
Feb 4, 2026	0.77	0.78	0.75	0.78	0.78	-0.45%	42,184
Feb 3, 2026	0.79	0.82	0.76	0.78	0.78	-4.54%	40,142
Feb 2, 2026	0.81	0.84	0.78	0.82	0.82	0.36%	60,030
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