Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	9.83	9.83	9.30	9.68	9.68	-0.72%	6,653
Aug 27, 2026	9.86	10.32	9.75	9.75	9.75	1.67%	10,755
Aug 26, 2026	9.71	10.04	9.49	9.59	9.59	-1.24%	27,990
Aug 25, 2026	10.98	10.98	9.69	9.71	9.71	-6.00%	66,776
Aug 24, 2026	10.48	10.59	10.00	10.33	10.33	-2.55%	6,863
Aug 21, 2026	10.95	11.25	10.29	10.60	10.60	0.47%	8,107
Aug 20, 2026	11.19	12.10	10.25	10.55	10.55	-4.18%	16,846
Aug 19, 2026	12.12	12.25	10.40	11.01	11.01	-11.42%	55,476
Aug 18, 2026	11.15	13.20	11.15	12.43	12.43	11.28%	126,908
Aug 17, 2026	11.56	11.80	11.09	11.17	11.17	-4.28%	11,202
Aug 14, 2026	12.99	12.99	11.50	11.67	11.67	-1.68%	24,356
Aug 13, 2026	11.30	12.22	11.30	11.87	11.87	1.89%	74,510
Aug 12, 2026	13.01	13.01	11.25	11.65	11.65	-12.93%	56,220
Aug 11, 2026	13.52	13.90	12.89	13.38	13.38	1.36%	55,378
Aug 10, 2026	12.26	13.50	12.26	13.20	13.20	6.19%	22,114
Aug 7, 2026	11.79	12.57	11.64	12.43	12.43	6.79%	20,391
Aug 6, 2026	10.93	11.73	10.75	11.64	11.64	7.98%	11,302
Aug 5, 2026	11.00	11.25	10.56	10.78	10.78	-2.00%	5,840
Aug 4, 2026	11.22	11.75	10.91	11.00	11.00	-1.12%	10,017
Aug 3, 2026	11.75	11.75	11.00	11.13	11.13	-4.09%	6,928
Jul 31, 2026	12.64	12.64	11.59	11.60	11.60	-9.02%	13,445
Jul 30, 2026	13.40	14.17	11.00	12.75	12.75	-3.26%	39,362
Jul 29, 2026	12.34	14.13	12.01	13.18	13.18	5.86%	72,928
Jul 28, 2026	9.18	12.83	9.18	12.45	12.45	36.07%	133,678
Jul 27, 2026	7.94	9.50	7.94	9.15	9.15	8.35%	13,565
Jul 24, 2026	9.85	9.85	8.00	8.45	8.45	-5.73%	24,075
Jul 23, 2026	9.04	9.04	8.46	8.96	8.96	-1.55%	10,163
Jul 22, 2026	9.05	9.90	8.47	9.10	9.10	-15.44%	43,242
Jul 21, 2026	10.20	10.92	9.90	10.76	10.76	7.07%	5,109
Jul 20, 2026	10.50	10.50	9.30	10.05	10.05	-0.15%	11,165
Jul 17, 2026	10.50	11.09	10.05	10.07	10.07	-9.50%	4,591
Jul 16, 2026	10.32	11.32	10.05	11.12	11.12	3.00%	5,560
Jul 15, 2026	10.50	11.10	10.36	10.80	10.80	5.85%	9,033
Jul 14, 2026	10.82	11.09	9.90	10.20	10.20	-4.28%	10,846
Jul 13, 2026	11.39	11.62	10.65	10.66	10.66	-8.17%	7,699
Jul 10, 2026	11.55	11.84	10.97	11.60	11.60	-1.15%	12,875
Jul 9, 2026	11.97	12.00	10.83	11.74	11.74	0.05%	10,794
Jul 8, 2026	11.64	12.30	11.11	11.73	11.73	-1.88%	6,427
Jul 7, 2026	11.55	12.00	10.85	11.96	11.96	-1.82%	10,502
Jul 6, 2026	10.77	12.29	10.55	12.18	12.18	7.84%	24,907
Jul 2, 2026	10.48	11.40	10.34	11.30	11.30	5.49%	33,470
Jul 1, 2026	10.86	10.89	9.55	10.71	10.71	-8.20%	41,180
Jun 30, 2026	11.57	12.15	10.55	11.66	11.66	-6.94%	89,348
Jun 29, 2026	10.50	13.54	10.20	12.53	12.53	15.73%	270,860
Jun 26, 2026	10.14	11.39	9.75	10.83	10.83	3.44%	32,085
Jun 25, 2026	10.20	10.50	9.38	10.47	10.47	2.05%	46,661
Jun 24, 2026	10.62	12.06	10.20	10.26	10.26	-3.74%	197,662
Jun 23, 2026	12.78	12.78	10.01	10.66	10.66	-38.95%	1,686,112
Jun 22, 2026	17.53	18.00	17.10	17.46	17.46	0.34%	4,505
Jun 18, 2026	17.70	19.20	17.19	17.40	17.40	0.02%	6,382