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 $5.88 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $28.96, while $1000 invested 1 year ago would be worth $225.05. This corresponds to total returns of -99.41%, -97.1%, -77.49%, respectively, with annualized returns of -40.15%, -50.75%, -77.49%.

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
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
August 17, 2026	11.56	11.17	11.17	11.8	11.09	11,197
August 14, 2026	12.99	11.67	11.67	12.99	11.5	24,455
August 13, 2026	11.3	11.87	11.87	12.22	11.3	0
August 12, 2026	13.01	11.65	11.65	13.01	11.25	0
August 11, 2026	13.52	13.38	13.38	13.9	12.89	0
August 10, 2026	12.26	13.2	13.2	13.5	12.26	22,147
August 07, 2026	11.79	12.43	12.43	12.57	11.66	20,383
August 06, 2026	10.93	11.64	11.64	11.73	10.75	11,208
August 05, 2026	11	10.78	10.78	11.25	10.56	5,830
August 04, 2026	11.22	11	11	11.75	10.91	9,981
August 03, 2026	11.75	11.13	11.13	11.75	11	6,872
July 31, 2026	12.64	11.6	11.6	12.64	11.58	13,107
July 30, 2026	13.4	12.75	12.75	14.17	11	38,573
July 29, 2026	12.34	13.18	13.18	14.13	12.01	72,385
July 28, 2026	9.18	12.45	12.45	12.83	9.18	132,440
July 27, 2026	7.94	9.15	9.15	9.5	7.94	12,767
July 24, 2026	9.85	8.45	8.45	9.85	8	23,827
July 23, 2026	9.04	8.96	8.96	9.04	8.46	10,163
July 22, 2026	9.05	9.1	9.1	9.9	8.47	43,242
July 21, 2026	10.2	10.76	10.76	10.92	9.9	5,110
July 20, 2026	10.5	10.05	10.05	10.5	9.3	11,165
July 17, 2026	10.5	10.07	10.07	11.09	10.05	4,592
July 16, 2026	10.32	11.12	11.12	11.32	10.05	5,561
July 15, 2026	10.5	10.8	10.8	11.1	10.36	9,034
July 14, 2026	10.82	10.2	10.2	11.09	9.9	10,847
July 13, 2026	11.39	10.66	10.66	11.62	10.65	7,700
July 10, 2026	11.55	11.6	11.6	11.84	10.97	12,876
July 09, 2026	11.97	11.74	11.74	12	10.83	10,795
July 08, 2026	11.64	11.73	11.73	12.3	11.11	6,427
July 07, 2026	11.55	11.96	11.96	12	10.85	10,503
July 06, 2026	10.77	12.18	12.18	12.29	10.55	24,907
July 02, 2026	10.48	11.3	11.3	11.4	10.34	33,470
July 01, 2026	10.86	10.71	10.71	10.89	9.55	41,181
June 30, 2026	11.57	11.66	11.66	12.15	10.55	89,350
June 29, 2026	10.5	12.53	12.53	13.54	10.2	270,861
June 26, 2026	10.14	10.83	10.83	11.39	9.75	32,087
June 25, 2026	10.2	10.47	10.47	10.5	9.38	46,663
June 24, 2026	10.62	10.26	10.26	12.06	10.2	197,663
June 23, 2026	12.78	10.66	10.66	12.78	10.01	1.69M
June 22, 2026	17.53	17.46	17.46	18	17.1	4,507
June 18, 2026	17.7	17.4	17.4	19.2	17.19	6,383
June 17, 2026	17.51	17.4	17.4	18	17.12	4,813
June 16, 2026	22.2	17.1	17.1	22.2	16.89	49,800
June 15, 2026	19.5	20.32	20.32	21.3	18.6	8,737
June 12, 2026	19.62	19.5	19.5	20.24	19.2	2,897
June 11, 2026	20.19	20.25	20.25	21.57	19.68	5,830
June 10, 2026	20.1	20.63	20.63	21.3	20.1	3,543
June 09, 2026	20.34	19.93	19.93	20.93	19.68	5,033
June 08, 2026	19.69	20.4	20.4	21.6	19.5	3,827
June 05, 2026	20.63	20.02	20.02	22.43	20.02	5,453
June 04, 2026	22.05	20.52	20.52	22.5	20.02	6,101
June 03, 2026	22.47	21.03	21.03	22.47	21	4,498
June 02, 2026	22.14	21.96	21.96	22.44	21.12	4,070
June 01, 2026	21.08	21.57	21.57	21.59	20.03	4,157
May 29, 2026	20.9	21.08	21.08	21.59	20.12	2,925
May 28, 2026	20.7	21.12	21.12	21.59	20.02	5,050