Trinity Biotech plc - TRIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.74	0.71	0.71	0.74	0.71	90,484
February 19, 2026	0.74	0.74	0.74	0.76	0.73	63,621
February 18, 2026	0.78	0.76	0.76	0.78	0.74	126,436
February 17, 2026	0.81	0.77	0.77	0.81	0.77	67,200
February 13, 2026	0.78	0.77	0.77	0.81	0.76	94,026
February 12, 2026	0.8	0.79	0.79	0.85	0.78	131,500
February 11, 2026	0.88	0.82	0.82	0.88	0.79	162,900
February 10, 2026	0.81	0.87	0.87	0.96	0.78	976,533
February 09, 2026	0.82	0.8	0.8	0.82	0.78	84,600
February 06, 2026	0.71	0.8	0.8	0.8	0.7	155,224
February 05, 2026	0.76	0.71	0.71	0.76	0.7	172,100
February 04, 2026	0.77	0.78	0.78	0.78	0.75	44,917
February 03, 2026	0.79	0.78	0.78	0.82	0.76	40,388
February 02, 2026	0.81	0.82	0.82	0.84	0.78	60,338
January 30, 2026	0.87	0.82	0.82	0.87	0.8	123,972
January 29, 2026	0.89	0.88	0.88	0.91	0.82	191,926
January 28, 2026	0.93	0.91	0.91	0.93	0.88	118,090
January 27, 2026	0.95	0.94	0.94	0.95	0.86	428,816
January 26, 2026	0.88	0.91	0.91	0.91	0.82	1.67M
January 23, 2026	0.79	0.91	0.91	0.94	0.77	668,412
January 22, 2026	0.72	0.79	0.79	0.79	0.72	637,044
January 21, 2026	0.71	0.7	0.7	0.71	0.69	259,830
January 20, 2026	0.69	0.7	0.7	0.72	0.66	242,647
January 16, 2026	0.69	0.69	0.69	0.72	0.69	113,267
January 15, 2026	0.71	0.71	0.71	0.73	0.69	213,207
January 14, 2026	0.69	0.7	0.7	0.71	0.68	193,028
January 13, 2026	0.72	0.7	0.7	0.73	0.67	248,200
January 12, 2026	0.75	0.71	0.71	0.75	0.71	270,528
January 09, 2026	0.74	0.73	0.73	0.76	0.72	300,146
January 08, 2026	0.75	0.74	0.74	0.76	0.73	213,839
January 07, 2026	0.76	0.76	0.76	0.77	0.73	211,900
January 06, 2026	0.75	0.76	0.76	0.77	0.74	359,775
January 05, 2026	0.78	0.76	0.76	0.78	0.74	334,922
January 02, 2026	0.8	0.75	0.75	0.8	0.72	626,796
December 31, 2025	0.81	0.79	0.79	0.82	0.77	481,824
December 30, 2025	0.82	0.82	0.82	0.84	0.81	505,234
December 29, 2025	0.98	0.82	0.82	0.98	0.8	1.64M
December 26, 2025	1.03	1	1	1.1	1	1.86M
December 24, 2025	1.33	1.02	1.02	1.35	1.02	5.71M
December 23, 2025	1.67	1.28	1.28	1.75	1.18	175.95M
December 22, 2025	0.87	0.89	0.89	0.9	0.87	123,321
December 19, 2025	0.98	0.9	0.9	0.98	0.88	141,400
December 18, 2025	0.93	0.94	0.94	0.98	0.92	39,137
December 17, 2025	1.01	0.93	0.93	1.05	0.89	137,738
December 16, 2025	0.96	0.95	0.95	0.99	0.88	62,741
December 15, 2025	1.22	0.94	0.94	1.23	0.9	476,000
December 12, 2025	1.1	1.07	1.07	1.14	1.06	121,474
December 11, 2025	1.12	1.07	1.07	1.15	1.04	111,613
December 10, 2025	1.2	1.14	1.14	1.2	1.06	121,610
December 09, 2025	1.1	1.2	1.2	1.22	1.1	289,457
December 08, 2025	0.98	1.1	1.1	1.1	0.98	211,900
December 05, 2025	0.99	0.96	0.96	0.99	0.95	61,200
December 04, 2025	0.95	1	1	1.03	0.95	35,805
December 03, 2025	1.04	1	1	1.04	0.98	22,100
December 02, 2025	1.05	1.01	1.01	1.05	1	46,000
December 01, 2025	1.03	1.02	1.02	1.05	0.96	38,600
November 28, 2025	0.97	1.05	1.05	1.05	0.94	34,212
November 26, 2025	0.91	0.98	0.98	1.05	0.89	106,461
November 25, 2025	0.92	0.89	0.89	0.93	0.87	68,692
November 24, 2025	0.85	0.89	0.89	0.93	0.85	96,887

Trinity Biotech plc (TRIB) NASDAQ