Skip to main content
Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
0.613
-0.032 (-4.93%)
At close: Apr 28, 2026, 4:00 PM EDT
0.611
-0.002 (-0.28%)
After-hours: Apr 28, 2026, 6:12 PM EDT

Trinity Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.620.640.610.610.61-4.93%37,246
Apr 27, 20260.650.680.610.640.640.53%97,887
Apr 24, 20260.670.670.640.640.64-3.52%36,278
Apr 23, 20260.690.690.650.660.66-5.74%55,836
Apr 22, 20260.690.720.680.710.711.15%89,181
Apr 21, 20260.730.730.680.700.70-5.56%73,167
Apr 20, 20260.720.750.720.740.74-0.99%98,844
Apr 17, 20260.730.750.680.750.756.62%58,564
Apr 16, 20260.690.730.690.700.70-0.54%80,757
Apr 15, 20260.700.720.690.700.70-1.69%107,019
Apr 14, 20260.690.740.680.720.722.41%144,469
Apr 13, 20260.660.710.660.700.70-2.25%82,912
Apr 10, 20260.690.730.660.710.712.39%243,576
Apr 9, 20260.590.730.590.700.7015.46%366,948
Apr 8, 20260.600.620.590.600.60-0.20%103,426
Apr 7, 20260.590.620.590.610.61-2.20%59,879
Apr 6, 20260.620.620.550.620.622.65%85,302
Apr 2, 20260.610.620.580.600.600.84%48,119
Apr 1, 20260.570.600.550.600.6010.29%111,124
Mar 31, 20260.560.600.500.540.54-3.69%250,181
Mar 30, 20260.600.630.560.560.56-6.32%372,173
Mar 27, 20260.600.640.600.600.60-2.04%172,236
Mar 26, 20260.610.630.610.610.611.07%87,328
Mar 25, 20260.600.650.590.610.610.05%145,983
Mar 24, 20260.600.620.590.610.610.45%190,696
Mar 23, 20260.710.720.600.600.60-5.14%546,886
Mar 20, 20260.640.670.630.640.64-2.27%105,808
Mar 19, 20260.680.730.640.650.65-5.58%194,345
Mar 18, 20260.730.770.690.690.69-7.03%184,307
Mar 17, 20260.790.800.740.740.74-8.79%187,913
Mar 16, 20260.740.830.720.810.816.35%211,290
Mar 13, 20260.690.790.670.770.7710.56%777,660
Mar 12, 20260.730.730.670.690.69-3.89%562,560
Mar 11, 20260.680.740.650.720.7210.04%390,205
Mar 10, 20260.710.720.630.650.65-6.66%495,430
Mar 9, 20260.690.720.680.700.70-3.81%85,989
Mar 6, 20260.710.750.680.730.73-0.41%72,004
Mar 5, 20260.710.770.710.730.734.54%165,053
Mar 4, 20260.700.720.690.700.700.98%37,065
Mar 3, 20260.690.720.630.690.690.46%80,213
Mar 2, 20260.700.740.690.690.69-4.10%176,123
Feb 27, 20260.710.740.700.720.72-0.15%148,781
Feb 26, 20260.750.750.710.720.72-3.88%76,860
Feb 25, 20260.700.750.700.750.75-0.04%514,054
Feb 24, 20260.660.760.660.750.756.99%153,091
Feb 23, 20260.650.710.610.700.70-1.56%165,257
Feb 20, 20260.740.740.710.710.71-4.20%90,484
Feb 19, 20260.740.760.730.740.74-2.04%63,809
Feb 18, 20260.780.780.740.760.76-0.82%126,436
Feb 17, 20260.810.810.770.770.77-0.64%67,153
Feb 13, 20260.780.810.760.770.77-1.91%95,844
Feb 12, 20260.800.850.780.790.79-4.62%131,479
Feb 11, 20260.880.880.790.820.82-5.40%162,890
Feb 10, 20260.810.960.780.870.878.75%976,533
Feb 9, 20260.820.820.780.800.80-84,599
Feb 6, 20260.710.800.700.800.8013.06%155,224
Feb 5, 20260.760.760.700.710.71-9.08%172,100
Feb 4, 20260.770.780.750.780.78-0.45%44,917
Feb 3, 20260.790.820.760.780.78-4.54%40,388
Feb 2, 20260.810.840.780.820.820.36%60,338
Jan 30, 20260.870.870.800.820.82-7.38%123,972
Jan 29, 20260.890.910.820.880.88-2.88%191,926
Jan 28, 20260.930.930.880.910.91-3.25%129,035
Jan 27, 20260.950.950.860.940.942.51%428,816
Jan 26, 20260.880.910.820.910.911.07%1,670,877
Jan 23, 20260.790.940.770.910.9114.37%668,412
Jan 22, 20260.720.790.720.790.7912.43%637,044
Jan 21, 20260.710.710.690.700.700.99%261,653
Jan 20, 20260.690.720.660.700.701.29%242,647
Jan 16, 20260.690.720.690.690.69-3.08%114,484
Jan 15, 20260.710.730.690.710.711.41%213,207
Jan 14, 20260.700.710.680.700.70-0.51%193,028
Jan 13, 20260.720.730.670.700.70-1.29%248,175
Jan 12, 20260.750.750.710.710.71-2.86%270,528
Jan 9, 20260.740.760.720.730.73-1.13%300,146
Jan 8, 20260.750.760.730.740.74-1.90%213,839
Jan 7, 20260.760.770.730.760.76-1.05%211,873
Jan 6, 20260.750.770.740.760.760.13%359,775
Jan 5, 20260.780.780.740.760.762.33%334,922
Jan 2, 20260.800.800.720.750.75-5.66%626,796
Dec 31, 20250.810.820.770.790.79-3.54%481,824
Dec 30, 20250.820.840.810.820.82-0.12%505,234
Dec 29, 20250.980.980.800.820.82-17.90%1,640,441
Dec 26, 20251.031.101.001.001.00-1.96%1,863,874
Dec 24, 20251.331.351.021.021.02-20.31%5,710,198
Dec 23, 20251.671.751.181.281.2843.50%175,951,697
Dec 22, 20250.870.900.870.890.89-0.89%123,321
Dec 19, 20250.980.980.880.900.90-4.12%141,504
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