Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
6.26
-0.37 (-5.58%)
At close: Oct 30, 2026, 4:00 PM EDT
6.71
+0.45 (7.24%)
After-hours: Oct 30, 2026, 5:51 PM EDT
Trinity Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.43 | 6.43 | 6.26 | 6.26 | 6.26 | -5.58% | 6,697 |
| Oct 29, 2026 | 6.77 | 7.01 | 6.31 | 6.63 | 6.63 | -2.50% | 26,695 |
| Oct 28, 2026 | 7.23 | 7.23 | 6.69 | 6.80 | 6.80 | -4.90% | 11,013 |
| Oct 27, 2026 | 7.57 | 7.57 | 7.15 | 7.15 | 7.15 | 0.54% | 1,855 |
| Oct 26, 2026 | 7.30 | 7.50 | 7.11 | 7.11 | 7.11 | -2.57% | 14,678 |
| Oct 23, 2026 | 7.59 | 7.80 | 7.27 | 7.30 | 7.30 | -2.81% | 14,683 |
| Oct 22, 2026 | 7.75 | 7.96 | 7.51 | 7.51 | 7.51 | -3.10% | 4,743 |
| Oct 21, 2026 | 7.65 | 7.89 | 7.46 | 7.75 | 7.75 | -0.51% | 10,709 |
| Oct 20, 2026 | 8.12 | 8.12 | 7.57 | 7.79 | 7.79 | -4.88% | 3,945 |
| Oct 19, 2026 | 7.97 | 8.76 | 7.62 | 8.19 | 8.19 | 1.99% | 9,127 |
| Oct 16, 2026 | 7.37 | 8.77 | 7.37 | 8.03 | 8.03 | 1.26% | 28,657 |
| Oct 15, 2026 | 6.22 | 8.36 | 6.21 | 7.93 | 7.93 | 19.97% | 27,379 |
| Oct 14, 2026 | 6.82 | 7.20 | 6.22 | 6.61 | 6.61 | 4.92% | 10,554 |
| Oct 13, 2026 | 7.05 | 7.51 | 6.30 | 6.30 | 6.30 | -3.96% | 18,731 |
| Oct 12, 2026 | 7.09 | 7.69 | 6.53 | 6.56 | 6.56 | -4.30% | 23,036 |
| Oct 9, 2026 | 6.42 | 7.23 | 6.05 | 6.86 | 6.86 | 13.49% | 33,928 |
| Oct 8, 2026 | 6.70 | 6.80 | 5.83 | 6.04 | 6.04 | -10.52% | 13,058 |
| Oct 7, 2026 | 7.16 | 7.16 | 6.71 | 6.75 | 6.75 | -5.59% | 9,419 |
| Oct 6, 2026 | 6.09 | 7.34 | 5.97 | 7.15 | 7.15 | 23.92% | 41,635 |
| Oct 5, 2026 | 5.77 | 5.90 | 5.77 | 5.77 | 5.77 | 1.41% | 3,106 |
| Oct 2, 2026 | 5.70 | 5.83 | 5.05 | 5.69 | 5.69 | -9.97% | 12,964 |
| Oct 1, 2026 | 6.30 | 6.93 | 5.01 | 6.32 | 6.32 | -1.71% | 15,994 |
| Sep 30, 2026 | 6.32 | 7.14 | 6.32 | 6.43 | 6.43 | -4.03% | 10,180 |
| Sep 29, 2026 | 6.57 | 7.45 | 6.51 | 6.70 | 6.70 | -0.30% | 9,604 |
| Sep 28, 2026 | 6.63 | 7.29 | 6.63 | 6.72 | 6.72 | -0.59% | 2,428 |
| Sep 25, 2026 | 7.33 | 7.33 | 6.62 | 6.76 | 6.76 | -2.73% | 8,206 |
| Sep 24, 2026 | 6.98 | 6.98 | 6.80 | 6.95 | 6.95 | -0.86% | 2,399 |
| Sep 23, 2026 | 7.12 | 7.34 | 6.80 | 7.01 | 7.01 | -5.27% | 3,877 |
| Sep 22, 2026 | 7.32 | 7.40 | 7.32 | 7.40 | 7.40 | 0.68% | 1,964 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.19 | 7.35 | 7.35 | 1.66% | 7,158 |
| Sep 18, 2026 | 7.09 | 7.50 | 7.05 | 7.23 | 7.23 | -0.48% | 17,164 |
| Sep 17, 2026 | 7.00 | 7.50 | 7.00 | 7.27 | 7.27 | 3.34% | 9,858 |
| Sep 16, 2026 | 7.16 | 7.24 | 6.98 | 7.03 | 7.03 | -4.03% | 20,801 |
| Sep 15, 2026 | 7.77 | 7.77 | 7.17 | 7.33 | 7.33 | -1.94% | 13,495 |
| 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% | 12,095 |
| Sep 10, 2026 | 7.63 | 7.87 | 7.30 | 7.79 | 7.79 | -2.62% | 19,679 |
| Sep 9, 2026 | 9.47 | 9.52 | 8.00 | 8.00 | 8.00 | -11.70% | 27,241 |
| Sep 8, 2026 | 9.31 | 9.67 | 8.80 | 9.06 | 9.06 | -3.72% | 10,063 |
| Sep 4, 2026 | 9.50 | 9.84 | 9.24 | 9.41 | 9.41 | -1.98% | 11,239 |
| Sep 3, 2026 | 9.62 | 9.90 | 9.24 | 9.60 | 9.60 | - | 20,369 |
| Sep 2, 2026 | 9.60 | 9.85 | 9.45 | 9.60 | 9.60 | -1.23% | 12,073 |
| Sep 1, 2026 | 9.76 | 9.95 | 9.33 | 9.72 | 9.72 | -1.52% | 10,042 |
| Aug 31, 2026 | 9.61 | 10.21 | 9.51 | 9.87 | 9.87 | 1.96% | 14,550 |
| Aug 28, 2026 | 9.83 | 9.83 | 9.30 | 9.68 | 9.68 | -0.72% | 6,666 |
| Aug 27, 2026 | 9.86 | 10.32 | 9.75 | 9.75 | 9.75 | 1.67% | 11,248 |
| Aug 26, 2026 | 9.71 | 10.04 | 9.49 | 9.59 | 9.59 | -1.24% | 27,997 |
| 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% | 8,110 |