Trinity Biotech plc - TRIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 19, 2025	0.87	0.82	0.82	0.89	0.81	40,717
May 16, 2025	0.82	0.85	0.85	0.88	0.79	72,029
May 15, 2025	0.84	0.84	0.84	0.84	0.8	70,243
May 14, 2025	0.75	0.8	0.8	0.81	0.74	136,668
May 13, 2025	0.75	0.76	0.76	0.77	0.71	81,095
May 12, 2025	0.79	0.73	0.73	0.79	0.72	100,435
May 09, 2025	0.74	0.75	0.75	0.8	0.73	15,419
May 08, 2025	0.72	0.75	0.75	0.8	0.72	63,449
May 07, 2025	0.83	0.77	0.77	0.84	0.76	87,431
May 06, 2025	0.83	0.81	0.81	0.83	0.8	57,864
May 05, 2025	0.85	0.81	0.81	0.86	0.8	69,530
May 02, 2025	0.85	0.85	0.85	0.88	0.78	92,152
May 01, 2025	0.8	0.79	0.79	0.82	0.77	94,409
April 30, 2025	0.8	0.78	0.78	0.82	0.76	48,482
April 29, 2025	0.84	0.8	0.8	0.84	0.78	143,287
April 28, 2025	0.71	0.76	0.76	0.78	0.71	115,743
April 25, 2025	0.64	0.71	0.71	0.72	0.63	88,497
April 24, 2025	0.59	0.64	0.64	0.64	0.59	86,876
April 23, 2025	0.53	0.57	0.57	0.59	0.53	35,460
April 22, 2025	0.53	0.53	0.53	0.55	0.53	11,936
April 21, 2025	0.56	0.56	0.56	0.57	0.51	42,700
April 17, 2025	0.52	0.55	0.55	0.56	0.52	32,619
April 16, 2025	0.58	0.54	0.54	0.59	0.53	39,843
April 15, 2025	0.56	0.59	0.57	0.59	0.55	22,959
April 14, 2025	0.57	0.58	0.58	0.58	0.54	14,581
April 11, 2025	0.51	0.58	0.58	0.58	0.51	21,360
April 10, 2025	0.6	0.56	0.56	0.6	0.54	14,755
April 09, 2025	0.49	0.56	0.56	0.59	0.48	99,851
April 08, 2025	0.52	0.52	0.52	0.55	0.52	18,767
April 07, 2025	0.52	0.53	0.53	0.54	0.48	68,640
April 04, 2025	0.57	0.54	0.54	0.58	0.51	58,396
April 03, 2025	0.57	0.57	0.57	0.6	0.57	51,000
April 02, 2025	0.58	0.59	0.59	0.6	0.57	28,015
April 01, 2025	0.61	0.57	0.57	0.61	0.56	41,795
March 31, 2025	0.63	0.57	0.57	0.65	0.57	58,348
March 28, 2025	0.65	0.64	0.64	0.67	0.64	28,556

Trinity Biotech plc (TRIB) NASDAQ