Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.65	0.65	0.64	0.64	-	-1.52%	6,404
Jun 4, 2025	0.64	0.65	0.64	0.65	0.65	2.35%	22,984
Jun 3, 2025	0.68	0.68	0.63	0.64	0.64	-3.79%	38,349
Jun 2, 2025	0.65	0.66	0.63	0.66	0.66	2.68%	36,383
May 30, 2025	0.65	0.65	0.63	0.64	0.64	0.44%	74,524
May 29, 2025	0.70	0.74	0.64	0.64	0.64	0.93%	103,052
May 28, 2025	0.65	0.67	0.63	0.63	0.63	-5.57%	65,661
May 27, 2025	0.68	0.68	0.65	0.67	0.67	-3.10%	41,001
May 23, 2025	0.72	0.73	0.68	0.69	0.69	-6.35%	49,687
May 22, 2025	0.76	0.81	0.71	0.74	0.74	-4.66%	77,732
May 21, 2025	0.78	0.80	0.74	0.78	0.78	-3.82%	66,565
May 20, 2025	0.85	0.85	0.78	0.81	0.81	-1.59%	49,943
May 19, 2025	0.87	0.89	0.81	0.82	0.82	-3.21%	40,717
May 16, 2025	0.82	0.88	0.79	0.85	0.85	1.32%	72,460
May 15, 2025	0.84	0.84	0.80	0.84	0.84	4.53%	70,243
May 14, 2025	0.75	0.81	0.74	0.80	0.80	5.76%	136,768
May 13, 2025	0.75	0.77	0.71	0.76	0.76	3.60%	81,095
May 12, 2025	0.79	0.79	0.72	0.73	0.73	-3.14%	100,435
May 9, 2025	0.74	0.80	0.73	0.75	0.75	0.92%	15,419
May 8, 2025	0.72	0.80	0.72	0.75	0.75	-3.28%	63,449
May 7, 2025	0.83	0.84	0.76	0.77	0.77	-5.14%	87,557
May 6, 2025	0.83	0.83	0.80	0.81	0.81	0.49%	57,864
May 5, 2025	0.85	0.86	0.80	0.81	0.81	-4.71%	70,680
May 2, 2025	0.85	0.88	0.78	0.85	0.85	6.99%	92,152
May 1, 2025	0.80	0.82	0.77	0.79	0.79	1.47%	94,334
Apr 30, 2025	0.80	0.82	0.76	0.78	0.78	-2.14%	48,570
Apr 29, 2025	0.84	0.84	0.78	0.80	0.80	5.29%	146,288
Apr 28, 2025	0.71	0.78	0.71	0.76	0.76	7.33%	115,743
Apr 25, 2025	0.64	0.72	0.63	0.71	0.71	10.61%	91,812
Apr 24, 2025	0.59	0.64	0.59	0.64	0.64	11.81%	86,876
Apr 23, 2025	0.53	0.59	0.53	0.57	0.57	7.82%	35,577
Apr 22, 2025	0.53	0.55	0.53	0.53	0.53	-4.84%	11,936
Apr 21, 2025	0.56	0.57	0.51	0.56	0.56	1.45%	42,696
Apr 17, 2025	0.52	0.56	0.52	0.55	0.55	1.85%	32,627
Apr 16, 2025	0.58	0.59	0.53	0.54	0.54	-8.46%	39,843
Apr 15, 2025	0.56	0.59	0.55	0.59	0.59	1.72%	22,959
Apr 14, 2025	0.57	0.58	0.54	0.58	0.58	-0.02%	14,581
Apr 11, 2025	0.51	0.58	0.51	0.58	0.58	3.57%	21,453
Apr 10, 2025	0.60	0.60	0.54	0.56	0.56	-0.80%	14,795
Apr 9, 2025	0.49	0.59	0.48	0.56	0.56	8.54%	97,795
Apr 8, 2025	0.52	0.55	0.52	0.52	0.52	-1.87%	18,867
Apr 7, 2025	0.52	0.54	0.48	0.53	0.53	-1.85%	68,640
Apr 4, 2025	0.57	0.58	0.51	0.54	0.54	-5.26%	61,193
Apr 3, 2025	0.57	0.60	0.57	0.57	0.57	-2.57%	50,974
Apr 2, 2025	0.58	0.60	0.57	0.59	0.59	2.64%	28,015
Apr 1, 2025	0.61	0.61	0.56	0.57	0.57	-	41,725
Mar 31, 2025	0.63	0.65	0.57	0.57	0.57	-11.08%	58,348
Mar 28, 2025	0.65	0.67	0.64	0.64	0.64	-3.97%	29,730
Mar 27, 2025	0.65	0.69	0.64	0.67	0.67	4.30%	40,362
Mar 26, 2025	0.71	0.71	0.63	0.64	0.64	-4.97%	55,229