Trinity Biotech plc (TRIB) Historical Stock Data
1.80 ↑0.12 (7.27%)
As of April 30, 2024, 2:03pm EST.
Historical Data
In the past 30 trading days, TRIB is down -0.63% a day on average. There have been 13 days where Trinity Biotech plc closed green and 17 days where TRIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.66 | 1.80 | ↑$0.14 (8.57%) | 1.66 | 1.80 | 13.88K |
| 2024-05-02 | 1.81 | 1.68 | ↓$0.13 (-7.18%) | 1.68 | 1.87 | 26.13K |
| 2024-05-01 | 1.88 | 1.75 | ↓$0.13 (-6.91%) | 1.75 | 1.88 | 20.03K |
| 2024-04-30 | 1.78 | 1.82 | ↑$0.04 (2.25%) | 1.78 | 1.82 | 6.81K |
| 2024-04-29 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.78 | 1.97 | 10.53K |
| 2024-04-26 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.81 | 1.84 | 4.54K |
| 2024-04-25 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.83 | 1.94 | 12.50K |
| 2024-04-24 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.83 | 1.91 | 11.20K |
| 2024-04-23 | 1.90 | 1.83 | ↓$0.07 (-3.43%) | 1.82 | 1.90 | 2.79K |
| 2024-04-22 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.79 | 1.81 | 1.56K |
| 2024-04-19 | 1.84 | 1.81 | ↓$0.03 (-1.88%) | 1.80 | 1.84 | 5.75K |
| 2024-04-18 | 1.80 | 1.88 | ↑$0.08 (4.44%) | 1.79 | 1.88 | 22.89K |
| 2024-04-17 | 1.83 | 1.84 | ↑$0.01 (0.46%) | 1.82 | 1.84 | 3.05K |
| 2024-04-16 | 1.86 | 1.86 | ↓$0.01 (-0.27%) | 1.80 | 1.92 | 25.50K |
| 2024-04-15 | 1.84 | 1.91 | ↑$0.07 (3.80%) | 1.84 | 1.92 | 5.28K |
| 2024-04-12 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.85 | 1.92 | 13.69K |
| 2024-04-11 | 1.87 | 1.83 | ↓$0.04 (-2.14%) | 1.81 | 1.91 | 27.57K |
| 2024-04-10 | 1.86 | 1.93 | ↑$0.07 (3.71%) | 1.86 | 1.94 | 35.87K |
| 2024-04-09 | 1.91 | 1.90 | ↓$0.01 (-0.79%) | 1.88 | 2.10 | 74.99K |
| 2024-04-08 | 2.02 | 1.93 | ↓$0.09 (-4.39%) | 1.93 | 2.02 | 26.24K |
| 2024-04-05 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.97 | 2.10 | 7.84K |
| 2024-04-04 | 2.00 | 2.00 | ↑$0.00 (0.02%) | 2.00 | 2.10 | 13.65K |
| 2024-04-03 | 1.98 | 2.03 | ↑$0.05 (2.45%) | 1.98 | 2.03 | 9.74K |
| 2024-04-02 | 1.97 | 1.96 | ↓$0.01 (-0.50%) | 1.94 | 1.97 | 8.40K |
| 2024-04-01 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.95 | 2.03 | 7.89K |
| 2024-03-28 | 2.01 | 2.04 | ↑$0.03 (1.49%) | 1.96 | 2.04 | 18.21K |
| 2024-03-27 | 2.06 | 1.98 | ↓$0.08 (-3.76%) | 1.98 | 2.12 | 12.36K |
| 2024-03-26 | 2.11 | 2.02 | ↓$0.09 (-4.27%) | 1.99 | 2.22 | 23.34K |
| 2024-03-25 | 2.21 | 2.11 | ↓$0.10 (-4.33%) | 2.11 | 2.21 | 21.18K |
| 2024-03-22 | 2.12 | 2.12 | ↑$0.00 (0.00%) | 2.12 | 2.17 | 6.04K |
Create an account or log in to view more rows.
$TRIB let it ride
$TRIB has just been halted from trading.
$TRIB Up! Up! Up! Up! Up! Up! Up!
$TRIB it can go lower
$TRIB Buy the dip.
$TRIB Buying again tomorrow.
$TRIB we need one good push to moon this.
$TRIB I don't know shit
but I know I'm holdin till I at least triple up
$TRIB gimme gimme
$TRIB This is just getting warmed up.