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 $3.24 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $21.07, while $1000 invested 1 year ago would be worth $198.74. This corresponds to total returns of -99.68%, -97.89%, -80.13%, respectively, with annualized returns of -43.61%, -53.81%, -80.13%.

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
October 01, 2026	6.3	6.32	6.32	6.93	5.01	15,968
September 30, 2026	6.32	6.43	6.43	7.14	6.32	10,180
September 29, 2026	6.57	6.7	6.7	7.45	6.51	9,603
September 28, 2026	6.63	6.72	6.72	7.29	6.63	2,427
September 25, 2026	7.33	6.76	6.76	7.33	6.62	8,530
September 24, 2026	6.98	6.95	6.95	6.98	6.8	2,397
September 23, 2026	7.12	7.01	7.01	7.34	6.8	3,876
September 22, 2026	7.32	7.4	7.4	7.4	7.32	1,916
September 21, 2026	7.19	7.35	7.35	7.47	7.19	6,393
September 18, 2026	7.09	7.23	7.23	7.5	7.05	17,164
September 17, 2026	7	7.27	7.27	7.5	7	9,751
September 16, 2026	7.16	7.03	7.03	7.24	6.98	20,291
September 15, 2026	7.77	7.33	7.33	7.77	7.17	13,310
September 11, 2026	7.99	7.74	7.74	7.99	6.85	11,987
September 10, 2026	7.63	7.79	7.79	7.87	7.3	19,645
September 09, 2026	9.47	8	8	9.52	8	27,241
September 08, 2026	9.31	9.06	9.06	9.67	8.8	10,060
September 04, 2026	9.5	9.41	9.41	9.84	9.24	11,237
September 03, 2026	9.62	9.6	9.6	9.9	9.24	20,351
September 02, 2026	9.6	9.6	9.6	9.85	9.45	12,070
September 01, 2026	9.76	9.72	9.72	9.95	9.32	10,039
August 31, 2026	9.61	9.87	9.87	10.21	9.51	14,550
August 28, 2026	9.83	9.68	9.68	9.83	9.3	6,653
August 27, 2026	9.86	9.75	9.75	10.32	9.75	11,247
August 26, 2026	9.71	9.59	9.59	10.04	9.49	27,996
August 25, 2026	10.98	9.71	9.71	10.98	9.69	66,776
August 24, 2026	10.48	10.33	10.33	10.59	10	6,863
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