Trinity Biotech plc (TRIB) NASDAQ

0.73

+0.01310002(+1.82%)

Updated at June 02 04:00PM

Currency In USD

TRIB Historical Return

If you invested $1000 in Trinity Biotech plc (TRIB) 10 years ago, it would be worth $2.52 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.82, while $1000 invested 1 year ago would be worth $221.85. This corresponds to total returns of -99.75%, -99.12%, -77.82%, respectively, with annualized returns of -45%, -61.16%, -77.82%.

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
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
April 14, 2026	0.69	0.72	0.72	0.74	0.68	144,444
April 13, 2026	0.66	0.7	0.7	0.71	0.66	82,702
April 10, 2026	0.69	0.71	0.71	0.73	0.67	243,572
April 09, 2026	0.59	0.7	0.7	0.73	0.59	363,015
April 08, 2026	0.6	0.6	0.6	0.62	0.59	103,426
April 07, 2026	0.59	0.61	0.61	0.62	0.59	64,100
April 06, 2026	0.62	0.62	0.62	0.62	0.55	84,892
April 02, 2026	0.61	0.6	0.6	0.62	0.58	46,589
April 01, 2026	0.57	0.6	0.6	0.6	0.55	111,123
March 31, 2026	0.56	0.54	0.54	0.6	0.5	249,781
March 30, 2026	0.6	0.56	0.56	0.63	0.56	372,450
March 27, 2026	0.6	0.6	0.6	0.64	0.6	172,195
March 26, 2026	0.61	0.61	0.61	0.63	0.61	87,929
March 25, 2026	0.6	0.61	0.61	0.65	0.59	145,960
March 24, 2026	0.6	0.61	0.61	0.62	0.59	190,696
March 23, 2026	0.71	0.6	0.6	0.72	0.6	549,638
March 20, 2026	0.64	0.64	0.64	0.67	0.63	104,787
March 19, 2026	0.68	0.65	0.65	0.73	0.64	194,131
March 18, 2026	0.73	0.69	0.69	0.77	0.69	182,549
March 17, 2026	0.79	0.74	0.74	0.8	0.74	186,469
March 16, 2026	0.74	0.81	0.81	0.83	0.72	208,875
March 13, 2026	0.69	0.77	0.77	0.79	0.67	776,097
March 12, 2026	0.73	0.69	0.69	0.73	0.67	562,027
March 11, 2026	0.68	0.72	0.72	0.74	0.65	388,174
March 10, 2026	0.71	0.65	0.65	0.72	0.63	494,313
March 09, 2026	0.69	0.7	0.7	0.72	0.68	85,989