Skip to main content
Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
0.960
-0.037 (-3.71%)
At close: Dec 5, 2025, 4:00 PM EST
0.980
+0.020 (2.08%)
After-hours: Dec 5, 2025, 4:31 PM EST

Trinity Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.990.990.950.960.96-3.71%69,594
Dec 4, 20250.951.030.951.001.00-0.30%35,745
Dec 3, 20251.041.040.981.001.00-0.99%22,165
Dec 2, 20251.051.051.001.011.01-0.98%45,410
Dec 1, 20251.031.050.961.021.02-2.39%38,376
Nov 28, 20250.971.050.941.051.056.64%34,041
Nov 26, 20250.911.050.890.980.9810.10%106,341
Nov 25, 20250.920.930.870.890.890.56%68,692
Nov 24, 20250.850.930.850.890.896.60%96,672
Nov 21, 20250.890.890.820.830.83-0.50%45,431
Nov 20, 20250.830.850.800.830.83-0.94%41,097
Nov 19, 20250.810.940.800.840.842.31%94,924
Nov 18, 20250.810.870.800.820.820.53%41,132
Nov 17, 20250.880.880.800.820.82-6.82%35,148
Nov 14, 20250.900.900.850.880.883.08%37,401
Nov 13, 20250.870.900.840.850.85-5.27%32,259
Nov 12, 20250.900.920.870.900.90-0.02%61,874
Nov 11, 20250.960.960.860.900.90-4.25%111,212
Nov 10, 20250.950.970.900.940.94-0.52%21,977
Nov 7, 20250.940.960.900.950.95-1.17%65,957
Nov 6, 20250.961.010.930.960.96-3.60%67,388
Nov 5, 20251.011.040.970.990.99-0.80%155,018
Nov 4, 20250.991.010.951.001.001.96%48,471
Nov 3, 20251.001.020.980.980.98-1.92%71,817
Oct 31, 20251.001.020.941.001.00-39,719
Oct 30, 20251.011.020.981.001.000.80%97,310
Oct 29, 20251.021.020.980.990.99-0.79%63,837
Oct 28, 20251.041.040.981.001.00-1.96%50,890
Oct 27, 20251.001.100.971.021.022.00%107,537
Oct 24, 20250.951.030.941.001.005.67%59,984
Oct 23, 20250.890.980.890.950.955.14%148,729
Oct 22, 20250.960.970.880.900.90-6.26%152,406
Oct 21, 20251.021.020.960.960.96-6.79%47,739
Oct 20, 20251.011.030.981.031.034.04%66,918
Oct 17, 20251.011.040.960.990.99-3.41%83,945
Oct 16, 20251.071.071.011.031.03-6.82%125,197
Oct 15, 20251.101.101.041.101.102.52%39,233
Oct 14, 20251.051.081.031.071.07-0.65%70,168
Oct 13, 20251.031.091.001.081.082.86%141,952
Oct 10, 20251.091.121.051.051.05-7.08%111,252
Oct 9, 20251.101.171.061.131.136.60%808,973
Oct 8, 20251.031.091.031.061.06-0.47%55,366
Oct 7, 20251.101.131.061.071.07-3.18%94,292
Oct 6, 20251.171.171.101.101.10-4.35%60,543
Oct 3, 20251.051.151.051.151.158.49%94,440
Oct 2, 20251.071.081.051.061.063.92%67,655
Oct 1, 20251.031.071.021.021.02-1.92%42,575
Sep 30, 20251.031.051.001.041.04-0.95%101,555
Sep 29, 20251.071.121.021.051.05-1.87%150,893
Sep 26, 20251.131.131.051.071.07-5.31%89,878
Sep 25, 20251.191.191.101.131.13-0.88%92,828
Sep 24, 20251.161.191.131.141.140.88%68,429
Sep 23, 20251.191.211.121.131.13-5.44%138,724
Sep 22, 20251.131.221.111.201.200.42%146,166
Sep 19, 20251.231.231.171.191.19-1.65%85,336
Sep 18, 20251.241.251.201.211.212.54%124,052
Sep 17, 20251.221.241.181.181.18-1.67%115,870
Sep 16, 20251.191.231.161.201.200.84%158,396
Sep 15, 20251.171.211.161.191.19-73,966
Sep 12, 20251.211.241.171.191.19-0.83%127,338
Sep 11, 20251.161.281.161.201.203.45%169,810
Sep 10, 20251.091.181.091.161.165.45%206,736
Sep 9, 20251.091.131.081.101.10-1.79%144,803
Sep 8, 20251.121.151.081.121.12-3.45%293,809
Sep 5, 20251.161.191.121.161.160.87%139,322
Sep 4, 20251.281.311.121.151.15-13.53%534,258
Sep 3, 20251.401.421.321.331.33-5.00%399,043
Sep 2, 20251.461.501.401.401.40-4.11%211,700
Aug 29, 20251.481.531.421.461.46-5.19%224,314
Aug 28, 20251.521.571.501.541.544.05%312,951
Aug 27, 20251.461.581.441.481.480.68%432,185
Aug 26, 20251.541.551.421.471.47-5.16%497,785
Aug 25, 20251.551.641.531.551.55-1.27%567,810
Aug 22, 20251.521.671.511.571.570.64%834,480
Aug 21, 20251.621.761.561.561.56-10.34%1,191,000
Aug 20, 20251.891.971.581.741.7427.01%41,540,530
Aug 19, 20251.581.661.341.371.37-12.74%1,407,770
Aug 18, 20251.591.601.471.571.57-3.09%1,045,895
Aug 15, 20251.641.751.381.621.62-15.18%4,008,790
Aug 14, 20252.173.441.541.911.9189.11%208,513,130
Aug 13, 20251.081.190.981.011.01-10.62%718,425
Aug 12, 20250.861.180.861.131.1335.59%9,018,290
Aug 11, 20250.880.910.820.830.83-9.18%234,655
Aug 8, 20250.880.930.880.920.922.90%131,595
Aug 7, 20250.820.900.820.890.897.41%226,330
Aug 6, 20250.850.850.810.830.83-7.76%125,350
Aug 5, 20250.830.910.810.900.9010.04%393,410
Aug 4, 20250.750.830.710.820.8216.10%304,260
Aug 1, 20250.700.720.700.700.702.71%149,215
Jul 31, 20250.700.710.660.690.690.87%41,640
Jul 30, 20250.690.710.680.680.681.49%71,235
Jul 29, 20250.660.670.640.670.67-0.48%77,605
Jul 28, 20250.670.690.650.670.670.40%63,830
Jul 25, 20250.690.710.670.670.67-4.08%169,395
Jul 24, 20250.790.790.650.700.70-4.26%1,954,675
Jul 23, 20250.710.750.700.730.731.40%27,945
Jul 22, 20250.750.750.700.720.72-58,015
Jul 21, 20250.740.750.720.720.72-1.46%88,455
Jul 18, 20250.730.750.710.730.730.08%33,600
Jul 17, 20250.720.740.710.730.73-1.97%34,610