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 $1.43 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.7, while $1000 invested 1 year ago would be worth $102.02. This corresponds to total returns of -99.86%, -99.33%, -89.8%, respectively, with annualized returns of -48.04%, -63.23%, -89.8%.

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
July 10, 2026	0.39	0.39	0.39	0.39	0.37	384,924
July 09, 2026	0.4	0.39	0.39	0.4	0.36	320,003
July 08, 2026	0.39	0.39	0.39	0.41	0.37	192,112
July 07, 2026	0.39	0.4	0.4	0.4	0.36	311,914
July 06, 2026	0.36	0.41	0.41	0.41	0.35	704,398
July 02, 2026	0.35	0.38	0.38	0.38	0.34	826,994
July 01, 2026	0.36	0.36	0.36	0.36	0.32	1.2M
June 30, 2026	0.38	0.39	0.39	0.4	0.35	2.24M
June 29, 2026	0.35	0.42	0.42	0.45	0.34	7.39M
June 26, 2026	0.34	0.36	0.36	0.38	0.33	932,091
June 25, 2026	0.34	0.35	0.35	0.35	0.31	1.2M
June 24, 2026	0.35	0.34	0.34	0.4	0.34	5.66M
June 23, 2026	0.77	0.36	0.36	0.77	0.33	38.63M
June 22, 2026	0.58	0.58	0.58	0.6	0.57	135,153
June 18, 2026	0.59	0.58	0.58	0.64	0.57	190,340
June 17, 2026	0.58	0.58	0.58	0.6	0.57	143,728
June 16, 2026	0.74	0.57	0.57	0.74	0.56	1.49M
June 15, 2026	0.65	0.68	0.68	0.71	0.62	262,107
June 12, 2026	0.65	0.65	0.65	0.67	0.64	86,460
June 11, 2026	0.66	0.68	0.68	0.69	0.66	174,223
June 10, 2026	0.67	0.69	0.69	0.71	0.67	105,945
June 09, 2026	0.68	0.66	0.66	0.7	0.66	150,970
June 08, 2026	0.66	0.68	0.68	0.72	0.65	114,265
June 05, 2026	0.69	0.67	0.67	0.75	0.67	0
June 04, 2026	0.74	0.68	0.68	0.75	0.67	182,772
June 03, 2026	0.75	0.7	0.7	0.75	0.7	116,680
June 02, 2026	0.74	0.73	0.73	0.75	0.7	119,603
June 01, 2026	0.7	0.72	0.72	0.72	0.67	124,697
May 29, 2026	0.7	0.7	0.7	0.72	0.67	87,347
May 28, 2026	0.69	0.7	0.7	0.72	0.67	150,680
May 27, 2026	0.65	0.68	0.68	0.69	0.62	182,912
May 26, 2026	0.6	0.65	0.65	0.67	0.59	364,630
May 22, 2026	0.62	0.6	0.6	0.62	0.6	43,665
May 21, 2026	0.61	0.63	0.63	0.64	0.61	150,304
May 20, 2026	0.56	0.6	0.6	0.62	0.56	144,344
May 19, 2026	0.59	0.57	0.57	0.59	0.56	30,630
May 18, 2026	0.6	0.57	0.57	0.63	0.57	315,399
May 15, 2026	0.58	0.57	0.57	0.6	0.56	21,097
May 14, 2026	0.58	0.58	0.58	0.61	0.58	227,816
May 13, 2026	0.59	0.59	0.59	0.61	0.58	79,828
May 12, 2026	0.59	0.59	0.59	0.61	0.59	53,921
May 11, 2026	0.64	0.6	0.6	0.64	0.59	108,081
May 08, 2026	0.63	0.61	0.61	0.64	0.59	73,824
May 07, 2026	0.64	0.59	0.59	0.64	0.59	50,374
May 06, 2026	0.6	0.6	0.6	0.63	0.6	54,098
May 05, 2026	0.62	0.6	0.6	0.64	0.6	56,084
May 04, 2026	0.62	0.62	0.62	0.62	0.6	31,034
May 01, 2026	0.6	0.61	0.61	0.62	0.6	37,385
April 30, 2026	0.6	0.6	0.6	0.63	0.6	51,980
April 29, 2026	0.62	0.6	0.6	0.62	0.6	58,110
April 28, 2026	0.62	0.61	0.61	0.64	0.61	37,228
April 27, 2026	0.65	0.64	0.64	0.68	0.61	97,887
April 24, 2026	0.67	0.64	0.64	0.67	0.64	35,278
April 23, 2026	0.69	0.66	0.66	0.69	0.65	55,836
April 22, 2026	0.69	0.71	0.71	0.72	0.68	89,287
April 21, 2026	0.73	0.7	0.7	0.73	0.68	73,166
April 20, 2026	0.72	0.74	0.74	0.75	0.72	97,853
April 17, 2026	0.73	0.75	0.75	0.75	0.68	58,667
April 16, 2026	0.69	0.7	0.7	0.73	0.69	80,755
April 15, 2026	0.7	0.7	0.7	0.72	0.69	107,019