Trinity Biotech plc - TRIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	2.17	1.91	1.91	3.44	1.54	206.58M
August 13, 2025	1.08	1.01	1.01	1.19	0.98	718,428
August 12, 2025	0.86	1.13	1.13	1.18	0.86	9.02M
August 11, 2025	0.88	0.83	0.83	0.91	0.82	234,659
August 08, 2025	0.88	0.92	0.92	0.93	0.88	131,597
August 07, 2025	0.82	0.89	0.89	0.91	0.82	221,258
August 06, 2025	0.85	0.83	0.83	0.85	0.81	125,354
August 05, 2025	0.83	0.9	0.9	0.91	0.81	393,410
August 04, 2025	0.75	0.82	0.82	0.83	0.71	304,300
August 01, 2025	0.7	0.7	0.7	0.72	0.7	149,216
July 31, 2025	0.7	0.69	0.69	0.71	0.66	41,642
July 30, 2025	0.69	0.68	0.68	0.71	0.68	65,174
July 29, 2025	0.66	0.67	0.67	0.67	0.64	77,605
July 28, 2025	0.67	0.67	0.67	0.69	0.65	63,834
July 25, 2025	0.69	0.67	0.67	0.71	0.67	169,395
July 24, 2025	0.79	0.7	0.7	0.79	0.65	1.95M
July 23, 2025	0.71	0.73	0.73	0.75	0.7	27,948
July 22, 2025	0.75	0.72	0.72	0.75	0.7	58,018
July 21, 2025	0.74	0.72	0.72	0.75	0.72	88,459
July 18, 2025	0.73	0.73	0.73	0.75	0.71	33,602
July 17, 2025	0.72	0.73	0.73	0.74	0.71	34,614
July 16, 2025	0.75	0.74	0.74	0.75	0.7	14,506
July 15, 2025	0.74	0.71	0.71	0.74	0.7	71,802
July 14, 2025	0.8	0.74	0.74	0.8	0.72	106,579
July 11, 2025	0.77	0.79	0.79	0.79	0.72	99,034
July 10, 2025	0.73	0.78	0.78	0.78	0.72	94,753
July 09, 2025	0.75	0.75	0.75	0.79	0.73	176,751
July 08, 2025	0.72	0.75	0.75	0.75	0.7	123,382
July 07, 2025	0.73	0.73	0.73	0.75	0.71	107,814
July 03, 2025	0.72	0.75	0.75	0.75	0.67	100,100
July 02, 2025	0.7	0.68	0.68	0.73	0.66	185,700
July 01, 2025	0.65	0.7	0.7	0.7	0.65	232,548
June 30, 2025	0.65	0.65	0.65	0.7	0.63	265,700
June 27, 2025	0.66	0.65	0.65	0.77	0.65	412,148
June 26, 2025	0.7	0.68	0.68	0.73	0.6	592,600
June 25, 2025	0.65	0.75	0.75	0.87	0.65	2.25M
June 24, 2025	0.67	0.7	0.7	0.84	0.63	43.37M
June 23, 2025	0.57	0.55	0.55	0.57	0.55	15,700
June 20, 2025	0.58	0.57	0.57	0.58	0.54	48,864
June 18, 2025	0.6	0.57	0.57	0.61	0.56	69,144
June 17, 2025	0.61	0.61	0.61	0.62	0.61	42,900
June 16, 2025	0.64	0.62	0.62	0.67	0.61	28,100
June 13, 2025	0.67	0.64	0.64	0.67	0.61	23,053
June 12, 2025	0.65	0.67	0.67	0.7	0.65	33,286
June 11, 2025	0.66	0.7	0.7	0.7	0.66	62,300
June 10, 2025	0.66	0.66	0.66	0.68	0.66	15,210
June 09, 2025	0.65	0.65	0.65	0.67	0.62	24,318
June 06, 2025	0.64	0.65	0.65	0.66	0.64	28,847
June 05, 2025	0.65	0.64	0.64	0.65	0.63	13,916
June 04, 2025	0.64	0.65	0.65	0.65	0.64	22,984
June 03, 2025	0.68	0.64	0.64	0.68	0.63	38,349
June 02, 2025	0.65	0.66	0.66	0.66	0.63	36,400
May 30, 2025	0.65	0.64	0.64	0.65	0.63	74,524
May 29, 2025	0.7	0.64	0.64	0.74	0.64	103,052
May 28, 2025	0.65	0.63	0.63	0.67	0.63	65,700
May 27, 2025	0.68	0.67	0.67	0.68	0.65	41,001
May 23, 2025	0.72	0.69	0.69	0.73	0.68	49,528
May 22, 2025	0.76	0.74	0.74	0.81	0.71	77,729
May 21, 2025	0.78	0.78	0.79	0.8	0.74	66,431
May 20, 2025	0.85	0.81	0.81	0.85	0.78	49,943

Trinity Biotech plc (TRIB) NASDAQ