Skip to main content
Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
0.695
-0.034 (-4.64%)
Mar 9, 2026, 3:04 PM EDT - Market open

Trinity Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.690.720.680.71--2.59%72,764
Mar 6, 20260.710.750.680.730.73-0.41%71,926
Mar 5, 20260.710.770.710.730.734.54%164,631
Mar 4, 20260.700.720.690.700.700.98%35,592
Mar 3, 20260.690.720.630.690.690.46%79,991
Mar 2, 20260.700.740.690.690.69-4.10%176,120
Feb 27, 20260.710.740.700.720.72-0.15%148,681
Feb 26, 20260.750.750.710.720.72-3.88%75,242
Feb 25, 20260.700.750.700.750.75-0.04%512,802
Feb 24, 20260.660.760.660.750.756.99%152,893
Feb 23, 20260.650.710.610.700.70-1.56%161,141
Feb 20, 20260.740.740.710.710.71-4.20%89,224
Feb 19, 20260.740.760.730.740.74-2.04%63,519
Feb 18, 20260.780.780.740.760.76-0.82%125,953
Feb 17, 20260.810.810.770.770.77-0.64%67,153
Feb 13, 20260.780.810.760.770.77-1.91%94,043
Feb 12, 20260.800.850.780.790.79-4.62%131,476
Feb 11, 20260.880.880.790.820.82-5.40%160,561
Feb 10, 20260.810.960.780.870.878.75%954,508
Feb 9, 20260.820.820.780.800.80-83,672
Feb 6, 20260.710.800.700.800.8013.06%151,373
Feb 5, 20260.760.760.700.710.71-9.08%163,443
Feb 4, 20260.770.780.750.780.78-0.45%42,184
Feb 3, 20260.790.820.760.780.78-4.54%40,142
Feb 2, 20260.810.840.780.820.820.36%60,030
Jan 30, 20260.870.870.800.820.82-7.38%122,351
Jan 29, 20260.890.910.820.880.88-2.88%189,683
Jan 28, 20260.930.930.880.910.91-3.25%118,090
Jan 27, 20260.950.950.860.940.942.51%425,421
Jan 26, 20260.880.910.820.910.911.07%308,631
Jan 23, 20260.790.940.770.910.9114.37%664,766
Jan 22, 20260.720.790.720.790.7912.43%568,525
Jan 21, 20260.710.710.690.700.700.99%261,300
Jan 20, 20260.690.720.660.700.701.29%239,589
Jan 16, 20260.690.720.690.690.69-3.08%113,448
Jan 15, 20260.710.730.690.710.711.41%211,559
Jan 14, 20260.700.710.680.700.70-0.51%192,798
Jan 13, 20260.720.730.670.700.70-1.29%245,698
Jan 12, 20260.750.750.710.710.71-2.86%269,927
Jan 9, 20260.740.760.720.730.73-1.13%292,810
Jan 8, 20260.750.760.730.740.74-1.90%213,514
Jan 7, 20260.760.770.730.760.76-1.05%210,673
Jan 6, 20260.750.770.740.760.760.13%357,516
Jan 5, 20260.780.780.740.760.762.33%333,519
Jan 2, 20260.800.800.720.750.75-5.66%605,421
Dec 31, 20250.810.820.770.790.79-3.54%474,685
Dec 30, 20250.820.840.810.820.82-0.12%498,755
Dec 29, 20250.980.980.800.820.82-17.90%1,603,289
Dec 26, 20251.031.101.001.001.00-1.96%1,833,454
Dec 24, 20251.331.351.021.021.02-20.31%5,543,780
Dec 23, 20251.671.751.181.281.2843.50%174,482,637
Dec 22, 20250.870.900.870.890.89-0.89%123,321
Dec 19, 20250.980.980.880.900.90-4.12%141,237
Dec 18, 20250.930.980.920.940.941.37%39,355
Dec 17, 20251.011.050.890.930.93-2.72%137,738
Dec 16, 20250.920.990.880.950.951.27%68,709
Dec 15, 20251.221.230.900.940.94-12.15%475,968
Dec 12, 20251.101.141.061.071.07-121,474
Dec 11, 20251.121.151.041.071.07-6.14%111,613
Dec 10, 20251.201.201.061.141.14-5.00%121,610
Dec 9, 20251.101.221.101.201.209.09%289,457
Dec 8, 20250.981.100.981.101.1014.58%211,873
Dec 5, 20250.990.990.950.960.96-3.71%69,796
Dec 4, 20250.951.030.951.001.00-0.30%35,805
Dec 3, 20251.041.040.981.001.00-0.99%22,167
Dec 2, 20251.051.051.001.011.01-0.98%45,986
Dec 1, 20251.031.050.961.021.02-2.39%38,596
Nov 28, 20250.971.050.941.051.056.64%34,212
Nov 26, 20250.911.050.890.980.9810.10%106,461
Nov 25, 20250.920.930.870.890.890.56%68,692
Nov 24, 20250.850.930.850.890.896.60%96,887
Nov 21, 20250.890.890.820.830.83-0.50%45,569
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