Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.59	0.61	0.58	0.59	0.59	-0.49%	78,745
May 12, 2026	0.59	0.61	0.59	0.59	0.59	-0.50%	53,921
May 11, 2026	0.64	0.64	0.59	0.60	0.60	-1.80%	108,085
May 8, 2026	0.63	0.64	0.59	0.61	0.61	2.52%	73,767
May 7, 2026	0.64	0.64	0.59	0.59	0.59	-1.66%	50,375
May 6, 2026	0.60	0.63	0.60	0.60	0.60	0.08%	54,099
May 5, 2026	0.62	0.64	0.60	0.60	0.60	-2.83%	76,030
May 4, 2026	0.62	0.62	0.60	0.62	0.62	1.89%	31,110
May 1, 2026	0.60	0.64	0.60	0.61	0.61	1.25%	40,454
Apr 30, 2026	0.60	0.63	0.60	0.60	0.60	-	53,969
Apr 29, 2026	0.62	0.62	0.60	0.60	0.60	-2.07%	59,114
Apr 28, 2026	0.62	0.64	0.61	0.61	0.61	-4.93%	37,246
Apr 27, 2026	0.65	0.68	0.61	0.64	0.64	0.53%	97,962
Apr 24, 2026	0.67	0.67	0.64	0.64	0.64	-3.52%	36,278
Apr 23, 2026	0.69	0.69	0.65	0.66	0.66	-5.74%	56,035
Apr 22, 2026	0.69	0.72	0.68	0.71	0.71	1.15%	89,184
Apr 21, 2026	0.73	0.73	0.68	0.70	0.70	-5.56%	73,687
Apr 20, 2026	0.72	0.75	0.72	0.74	0.74	-0.99%	99,279
Apr 17, 2026	0.73	0.75	0.68	0.75	0.75	6.62%	58,687
Apr 16, 2026	0.69	0.73	0.69	0.70	0.70	-0.54%	80,767
Apr 15, 2026	0.70	0.72	0.69	0.70	0.70	-1.69%	107,119
Apr 14, 2026	0.69	0.74	0.68	0.72	0.72	2.41%	144,509
Apr 13, 2026	0.66	0.71	0.66	0.70	0.70	-2.25%	82,912
Apr 10, 2026	0.69	0.73	0.66	0.71	0.71	2.39%	243,586
Apr 9, 2026	0.59	0.73	0.59	0.70	0.70	15.46%	369,178
Apr 8, 2026	0.60	0.62	0.59	0.60	0.60	-0.20%	103,526
Apr 7, 2026	0.59	0.62	0.59	0.61	0.61	-2.20%	64,078
Apr 6, 2026	0.62	0.62	0.55	0.62	0.62	2.65%	85,359
Apr 2, 2026	0.61	0.62	0.58	0.60	0.60	0.84%	48,119
Apr 1, 2026	0.57	0.60	0.55	0.60	0.60	10.29%	112,624
Mar 31, 2026	0.56	0.60	0.50	0.54	0.54	-3.69%	250,181
Mar 30, 2026	0.60	0.63	0.56	0.56	0.56	-6.32%	380,160
Mar 27, 2026	0.60	0.64	0.60	0.60	0.60	-2.04%	172,987
Mar 26, 2026	0.61	0.63	0.61	0.61	0.61	1.07%	87,578
Mar 25, 2026	0.60	0.65	0.59	0.61	0.61	0.05%	146,050
Mar 24, 2026	0.60	0.62	0.59	0.61	0.61	0.45%	191,032
Mar 23, 2026	0.71	0.72	0.60	0.60	0.60	-5.14%	576,981
Mar 20, 2026	0.64	0.67	0.63	0.64	0.64	-2.27%	106,058
Mar 19, 2026	0.68	0.73	0.64	0.65	0.65	-5.58%	194,345
Mar 18, 2026	0.73	0.77	0.69	0.69	0.69	-7.03%	184,307
Mar 17, 2026	0.79	0.80	0.74	0.74	0.74	-8.79%	187,913
Mar 16, 2026	0.74	0.83	0.72	0.81	0.81	6.35%	211,290
Mar 13, 2026	0.69	0.79	0.67	0.77	0.77	10.56%	777,660
Mar 12, 2026	0.73	0.73	0.67	0.69	0.69	-3.89%	562,560
Mar 11, 2026	0.68	0.74	0.65	0.72	0.72	10.04%	390,205
Mar 10, 2026	0.71	0.72	0.63	0.65	0.65	-6.66%	495,430
Mar 9, 2026	0.69	0.72	0.68	0.70	0.70	-3.81%	85,989
Mar 6, 2026	0.71	0.75	0.68	0.73	0.73	-0.41%	72,004
Mar 5, 2026	0.71	0.77	0.71	0.73	0.73	4.54%	165,053
Mar 4, 2026	0.70	0.72	0.69	0.70	0.70	0.98%	37,065