Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.34	0.38	0.33	0.36	0.36	3.44%	931,285
Jun 25, 2026	0.34	0.35	0.31	0.35	0.35	2.05%	1,187,623
Jun 24, 2026	0.35	0.40	0.34	0.34	0.34	-3.74%	5,664,315
Jun 23, 2026	0.43	0.43	0.33	0.36	0.36	-38.95%	50,583,417
Jun 22, 2026	0.58	0.60	0.57	0.58	0.58	0.34%	135,154
Jun 18, 2026	0.59	0.64	0.57	0.58	0.58	0.02%	191,489
Jun 17, 2026	0.58	0.60	0.57	0.58	0.58	1.74%	144,371
Jun 16, 2026	0.74	0.74	0.56	0.57	0.57	-15.83%	1,493,988
Jun 15, 2026	0.65	0.71	0.62	0.68	0.68	4.18%	262,113
Jun 12, 2026	0.65	0.67	0.64	0.65	0.65	-3.70%	86,910
Jun 11, 2026	0.67	0.72	0.66	0.68	0.68	-1.82%	174,900
Jun 10, 2026	0.67	0.71	0.67	0.69	0.69	3.51%	106,271
Jun 9, 2026	0.68	0.70	0.66	0.66	0.66	-2.32%	150,975
Jun 8, 2026	0.66	0.72	0.65	0.68	0.68	1.87%	114,796
Jun 5, 2026	0.69	0.75	0.67	0.67	0.67	-2.43%	163,598
Jun 4, 2026	0.74	0.75	0.67	0.68	0.68	-2.40%	183,022
Jun 3, 2026	0.75	0.75	0.70	0.70	0.70	-4.26%	134,933
Jun 2, 2026	0.74	0.75	0.70	0.73	0.73	1.82%	122,090
Jun 1, 2026	0.70	0.72	0.67	0.72	0.72	2.31%	124,710
May 29, 2026	0.70	0.72	0.67	0.70	0.70	-0.16%	87,764
May 28, 2026	0.69	0.72	0.67	0.70	0.70	3.56%	151,498
May 27, 2026	0.65	0.69	0.62	0.68	0.68	5.04%	182,918
May 26, 2026	0.60	0.67	0.59	0.65	0.65	7.49%	364,900
May 22, 2026	0.62	0.62	0.60	0.60	0.60	-3.70%	43,665
May 21, 2026	0.61	0.64	0.60	0.63	0.63	3.42%	151,349
May 20, 2026	0.56	0.62	0.56	0.60	0.60	6.95%	146,368
May 19, 2026	0.59	0.59	0.56	0.57	0.57	-0.86%	31,993
May 18, 2026	0.58	0.63	0.56	0.57	0.57	-0.77%	315,406
May 15, 2026	0.58	0.60	0.56	0.57	0.57	-1.59%	21,167
May 14, 2026	0.58	0.61	0.58	0.58	0.58	-1.08%	228,481
May 13, 2026	0.59	0.61	0.58	0.59	0.59	-0.49%	79,836
May 12, 2026	0.59	0.61	0.59	0.59	0.59	-0.50%	54,020
May 11, 2026	0.64	0.64	0.59	0.60	0.60	-1.80%	109,090
May 8, 2026	0.63	0.64	0.59	0.61	0.61	2.52%	74,924
May 7, 2026	0.64	0.64	0.59	0.59	0.59	-1.66%	51,603
May 6, 2026	0.60	0.63	0.60	0.60	0.60	0.08%	54,099
May 5, 2026	0.62	0.64	0.60	0.60	0.60	-2.83%	76,030
May 4, 2026	0.62	0.62	0.60	0.62	0.62	1.89%	31,110
May 1, 2026	0.60	0.64	0.60	0.61	0.61	1.25%	40,454
Apr 30, 2026	0.60	0.63	0.60	0.60	0.60	-	53,969
Apr 29, 2026	0.62	0.62	0.60	0.60	0.60	-2.07%	59,114
Apr 28, 2026	0.62	0.64	0.61	0.61	0.61	-4.93%	37,246
Apr 27, 2026	0.65	0.68	0.61	0.64	0.64	0.53%	97,962
Apr 24, 2026	0.67	0.67	0.64	0.64	0.64	-3.52%	36,278
Apr 23, 2026	0.69	0.69	0.65	0.66	0.66	-5.74%	56,035
Apr 22, 2026	0.69	0.72	0.68	0.71	0.71	1.15%	89,184
Apr 21, 2026	0.73	0.73	0.68	0.70	0.70	-5.56%	73,687
Apr 20, 2026	0.72	0.75	0.72	0.74	0.74	-0.99%	99,279
Apr 17, 2026	0.73	0.75	0.68	0.75	0.75	6.62%	58,687
Apr 16, 2026	0.69	0.73	0.69	0.70	0.70	-0.54%	80,767
Apr 15, 2026	0.70	0.72	0.69	0.70	0.70	-1.69%	107,119
Apr 14, 2026	0.69	0.74	0.68	0.72	0.72	2.41%	144,509
Apr 13, 2026	0.66	0.71	0.66	0.70	0.70	-2.25%	82,912
Apr 10, 2026	0.69	0.73	0.66	0.71	0.71	2.39%	243,586
Apr 9, 2026	0.59	0.73	0.59	0.70	0.70	15.46%	369,178
Apr 8, 2026	0.60	0.62	0.59	0.60	0.60	-0.20%	103,526
Apr 7, 2026	0.59	0.62	0.59	0.61	0.61	-2.20%	64,078
Apr 6, 2026	0.62	0.62	0.55	0.62	0.62	2.65%	85,359
Apr 2, 2026	0.61	0.62	0.58	0.60	0.60	0.84%	48,119
Apr 1, 2026	0.57	0.60	0.55	0.60	0.60	10.29%	112,624
Mar 31, 2026	0.56	0.60	0.50	0.54	0.54	-3.69%	250,181
Mar 30, 2026	0.60	0.63	0.56	0.56	0.56	-6.32%	380,160
Mar 27, 2026	0.60	0.64	0.60	0.60	0.60	-2.04%	172,987
Mar 26, 2026	0.61	0.63	0.61	0.61	0.61	1.07%	87,578
Mar 25, 2026	0.60	0.65	0.59	0.61	0.61	0.05%	146,050
Mar 24, 2026	0.60	0.62	0.59	0.61	0.61	0.45%	191,032
Mar 23, 2026	0.71	0.72	0.60	0.60	0.60	-5.14%	576,981
Mar 20, 2026	0.64	0.67	0.63	0.64	0.64	-2.27%	106,058
Mar 19, 2026	0.68	0.73	0.64	0.65	0.65	-5.58%	194,345
Mar 18, 2026	0.73	0.77	0.69	0.69	0.69	-7.03%	184,307
Mar 17, 2026	0.79	0.80	0.74	0.74	0.74	-8.79%	187,913
Mar 16, 2026	0.74	0.83	0.72	0.81	0.81	6.35%	211,290
Mar 13, 2026	0.69	0.79	0.67	0.77	0.77	10.56%	777,660
Mar 12, 2026	0.73	0.73	0.67	0.69	0.69	-3.89%	562,560
Mar 11, 2026	0.68	0.74	0.65	0.72	0.72	10.04%	390,205
Mar 10, 2026	0.71	0.72	0.63	0.65	0.65	-6.66%	495,430
Mar 9, 2026	0.69	0.72	0.68	0.70	0.70	-3.82%	85,989
Mar 6, 2026	0.71	0.75	0.68	0.73	0.73	-0.41%	72,004
Mar 5, 2026	0.71	0.77	0.71	0.73	0.73	4.54%	165,053
Mar 4, 2026	0.70	0.72	0.69	0.70	0.70	0.98%	37,065
Mar 3, 2026	0.69	0.72	0.63	0.69	0.69	0.46%	80,213
Mar 2, 2026	0.70	0.74	0.69	0.69	0.69	-4.10%	176,123
Feb 27, 2026	0.71	0.74	0.70	0.72	0.72	-0.15%	148,781
Feb 26, 2026	0.75	0.75	0.71	0.72	0.72	-3.88%	76,860
Feb 25, 2026	0.70	0.75	0.70	0.75	0.75	-0.04%	514,054
Feb 24, 2026	0.66	0.76	0.66	0.75	0.75	6.99%	153,091
Feb 23, 2026	0.65	0.71	0.61	0.70	0.70	-1.56%	165,257
Feb 20, 2026	0.74	0.74	0.71	0.71	0.71	-4.20%	90,484
Feb 19, 2026	0.74	0.76	0.73	0.74	0.74	-2.04%	63,809
Feb 18, 2026	0.78	0.78	0.74	0.76	0.76	-0.82%	126,436
Feb 17, 2026	0.81	0.81	0.77	0.77	0.77	-0.64%	67,153
Feb 13, 2026	0.78	0.81	0.76	0.77	0.77	-1.91%	95,844
Feb 12, 2026	0.80	0.85	0.78	0.79	0.79	-4.62%	131,479
Feb 11, 2026	0.88	0.88	0.79	0.82	0.82	-5.40%	162,890
Feb 10, 2026	0.81	0.96	0.78	0.87	0.87	8.75%	976,533
Feb 9, 2026	0.82	0.82	0.78	0.80	0.80	-	84,599
Feb 6, 2026	0.71	0.80	0.70	0.80	0.80	13.06%	155,224
Feb 5, 2026	0.76	0.76	0.70	0.71	0.71	-9.08%	172,100
Feb 4, 2026	0.77	0.78	0.75	0.78	0.78	-0.44%	44,917
Feb 3, 2026	0.79	0.82	0.76	0.78	0.78	-4.55%	40,388