Trinity Biotech plc (TRIB) NASDAQ

Currency In USD

TRIB Historical Return

If you invested $1000 in Trinity Biotech plc (TRIB) 10 years ago, it would be worth $5.71 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $19.5, while $1000 invested 1 year ago would be worth $215.56. This corresponds to total returns of -99.43%, -98.05%, -78.44%, respectively, with annualized returns of -40.35%, -54.48%, -78.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRIB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	5.6	5.82	5.82	5.9	5.43	6,214
November 10, 2026	5.7	5.88	5.88	5.94	5.37	7,047
November 09, 2026	5.69	5.34	5.34	5.9	5.19	22,395
November 06, 2026	5.53	5.7	5.7	5.7	5.35	8,796
November 05, 2026	5.51	5.51	5.51	6.38	5.51	12,535
November 04, 2026	6.49	6.43	6.43	6.49	6.29	4,162
November 03, 2026	6.8	6.56	6.56	6.8	6.32	12,025
November 02, 2026	6.27	6.8	6.8	6.85	6.27	19,877
October 30, 2026	6.43	6.26	6.26	6.43	6.26	6,661
October 29, 2026	7.52	6.63	6.63	7.52	6.27	26,644
October 28, 2026	6.87	6.8	6.8	6.98	6.76	11,012
October 27, 2026	7.57	7.15	7.15	7.57	7.15	1,854
October 26, 2026	7.3	7.11	7.11	7.5	7.11	14,678
October 23, 2026	7.59	7.3	7.3	7.8	7.27	14,683
October 22, 2026	7.75	7.51	7.51	7.96	7.51	4,739
October 21, 2026	7.65	7.75	7.75	7.89	7.46	10,708
October 20, 2026	8.12	7.79	7.79	8.12	7.57	3,909
October 19, 2026	7.97	8.19	8.19	8.76	7.62	9,127
October 16, 2026	7.37	8.03	8.03	8.77	7.37	28,644
October 15, 2026	6.22	7.93	7.93	8.36	6.21	27,204
October 14, 2026	6.82	6.61	6.61	7.2	6.22	10,620
October 13, 2026	7.05	6.3	6.3	7.51	6.3	18,731
October 12, 2026	7.09	6.56	6.56	7.69	6.53	23,036
October 09, 2026	6.93	6.86	6.86	7.2	6.42	33,814
October 08, 2026	6.7	6.04	6.04	6.8	5.83	13,000
October 07, 2026	7.01	6.75	6.75	7.16	6.71	9,375
October 06, 2026	6.09	7.15	7.15	7.34	5.97	41,502
October 05, 2026	5.77	5.77	5.77	5.9	5.77	3,156
October 02, 2026	5.7	5.69	5.69	5.83	5.05	12,877
October 01, 2026	6.3	6.32	6.32	6.93	5.01	15,968
September 30, 2026	6.32	6.43	6.43	7.14	6.32	10,180
September 29, 2026	6.57	6.7	6.7	7.45	6.51	9,603
September 28, 2026	6.63	6.72	6.72	7.29	6.63	2,427
September 25, 2026	7.33	6.76	6.76	7.33	6.62	8,530
September 24, 2026	6.98	6.95	6.95	6.98	6.8	2,397
September 23, 2026	7.12	7.01	7.01	7.34	6.8	3,876
September 22, 2026	7.32	7.4	7.4	7.4	7.32	1,916
September 21, 2026	7.19	7.35	7.35	7.47	7.19	6,393
September 18, 2026	7.09	7.23	7.23	7.5	7.05	17,164
September 17, 2026	7	7.27	7.27	7.5	7	9,751
September 16, 2026	7.16	7.03	7.03	7.24	6.98	20,291
September 15, 2026	7.77	7.33	7.33	7.77	7.17	13,310
September 11, 2026	7.99	7.74	7.74	7.99	6.85	11,987
September 10, 2026	7.63	7.79	7.79	7.87	7.3	19,645
September 09, 2026	9.47	8	8	9.52	8	27,241
September 08, 2026	9.31	9.06	9.06	9.67	8.8	10,060
September 04, 2026	9.5	9.41	9.41	9.84	9.24	11,237
September 03, 2026	9.62	9.6	9.6	9.9	9.24	20,351
September 02, 2026	9.6	9.6	9.6	9.85	9.45	12,070
September 01, 2026	9.76	9.72	9.72	9.95	9.32	10,039
August 31, 2026	9.61	9.87	9.87	10.21	9.51	14,550
August 28, 2026	9.83	9.68	9.68	9.83	9.3	6,653
August 27, 2026	9.86	9.75	9.75	10.32	9.75	11,247
August 26, 2026	9.71	9.59	9.59	10.04	9.49	27,996
August 25, 2026	10.98	9.71	9.71	10.98	9.69	66,776
August 24, 2026	10.48	10.33	10.33	10.59	10	6,863
August 21, 2026	10.95	10.6	10.6	11.25	10.29	8,110
August 20, 2026	11.19	10.55	10.55	12.1	10.25	16,846
August 19, 2026	12.12	11.01	11.01	12.25	10.4	0
August 18, 2026	11.15	12.43	12.43	13.2	11.15	126,914