Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	17.51	18.00	17.12	17.40	17.40	1.74%	4,812
Jun 16, 2026	22.20	22.20	16.89	17.10	17.10	-15.83%	49,799
Jun 15, 2026	19.50	21.30	18.60	20.32	20.32	4.18%	8,737
Jun 12, 2026	19.62	20.24	19.20	19.50	19.50	-3.70%	2,896
Jun 11, 2026	20.19	21.57	19.68	20.25	20.25	-1.82%	5,829
Jun 10, 2026	20.10	21.30	20.10	20.63	20.63	3.51%	3,542
Jun 9, 2026	20.34	20.93	19.68	19.93	19.93	-2.32%	5,032
Jun 8, 2026	19.69	21.60	19.50	20.40	20.40	1.87%	3,826
Jun 5, 2026	20.63	22.43	20.03	20.03	20.03	-2.43%	5,453
Jun 4, 2026	22.05	22.50	20.03	20.52	20.52	-2.40%	6,100
Jun 3, 2026	22.47	22.47	21.00	21.03	21.03	-4.26%	4,497
Jun 2, 2026	22.14	22.44	21.12	21.96	21.96	1.82%	4,069
Jun 1, 2026	21.08	21.59	20.03	21.57	21.57	2.31%	4,156
May 29, 2026	20.90	21.59	20.12	21.08	21.08	-0.16%	2,925
May 28, 2026	20.70	21.59	20.03	21.12	21.12	3.56%	5,049