Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
6.86
+0.82 (13.49%)
At close: Oct 9, 2026, 4:00 PM EDT
7.17
+0.32 (4.65%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Trinity Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.42 | 7.23 | 6.05 | 6.86 | 6.86 | 13.49% | 33,798 |
| Oct 8, 2026 | 6.70 | 6.80 | 5.83 | 6.04 | 6.04 | -10.52% | 12,911 |
| Oct 7, 2026 | 7.16 | 7.16 | 6.71 | 6.75 | 6.75 | -5.59% | 9,416 |
| Oct 6, 2026 | 6.09 | 7.34 | 5.97 | 7.15 | 7.15 | 23.92% | 40,924 |
| Oct 5, 2026 | 5.77 | 5.90 | 5.77 | 5.77 | 5.77 | 1.41% | 3,066 |
| Oct 2, 2026 | 5.70 | 5.83 | 5.05 | 5.69 | 5.69 | -9.97% | 12,877 |
| Oct 1, 2026 | 6.30 | 6.93 | 5.01 | 6.32 | 6.32 | -1.71% | 15,966 |
| Sep 30, 2026 | 6.32 | 7.14 | 6.32 | 6.43 | 6.43 | -4.03% | 10,164 |
| Sep 29, 2026 | 6.57 | 7.45 | 6.51 | 6.70 | 6.70 | -0.30% | 9,603 |
| Sep 28, 2026 | 6.63 | 7.29 | 6.63 | 6.72 | 6.72 | -0.59% | 2,427 |
| Sep 25, 2026 | 7.33 | 7.33 | 6.62 | 6.76 | 6.76 | -2.73% | 8,204 |
| Sep 24, 2026 | 6.98 | 6.98 | 6.80 | 6.95 | 6.95 | -0.86% | 2,397 |
| Sep 23, 2026 | 7.12 | 7.34 | 6.80 | 7.01 | 7.01 | -5.27% | 3,873 |
| Sep 22, 2026 | 7.32 | 7.40 | 7.32 | 7.40 | 7.40 | 0.68% | 1,916 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.19 | 7.35 | 7.35 | 1.66% | 6,467 |
| Sep 18, 2026 | 7.09 | 7.50 | 7.05 | 7.23 | 7.23 | -0.48% | 17,154 |
| Sep 17, 2026 | 7.00 | 7.50 | 7.00 | 7.27 | 7.27 | 3.34% | 9,745 |
| Sep 16, 2026 | 7.16 | 7.24 | 6.98 | 7.03 | 7.03 | -4.03% | 20,291 |
| Sep 15, 2026 | 7.77 | 7.77 | 7.17 | 7.33 | 7.33 | -1.94% | 13,284 |
| Sep 14, 2026 | 7.30 | 7.63 | 7.30 | 7.47 | 7.47 | -3.49% | 7,049 |
| Sep 11, 2026 | 7.99 | 7.99 | 6.85 | 7.74 | 7.74 | -0.64% | 12,085 |
| Sep 10, 2026 | 7.63 | 7.87 | 7.30 | 7.79 | 7.79 | -2.62% | 19,529 |
| Sep 9, 2026 | 9.47 | 9.52 | 8.00 | 8.00 | 8.00 | -11.70% | 27,221 |
| Sep 8, 2026 | 9.31 | 9.67 | 8.80 | 9.06 | 9.06 | -3.72% | 10,060 |
| Sep 4, 2026 | 9.50 | 9.84 | 9.24 | 9.41 | 9.41 | -1.98% | 11,237 |
| Sep 3, 2026 | 9.62 | 9.90 | 9.24 | 9.60 | 9.60 | - | 20,368 |
| Sep 2, 2026 | 9.60 | 9.85 | 9.45 | 9.60 | 9.60 | -1.23% | 12,070 |
| Sep 1, 2026 | 9.76 | 9.95 | 9.33 | 9.72 | 9.72 | -1.52% | 10,039 |
| Aug 31, 2026 | 9.61 | 10.21 | 9.51 | 9.87 | 9.87 | 1.96% | 14,549 |
| 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 |