Trinity Biotech plc (TRIB) Historical Stock Data
0.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRIB is down -0.43% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.99 | 0.96 | ↓$0.03 (-2.57%) | 0.95 | 0.99 | 61.20K |
| 2025-12-04 | 0.95 | 1.00 | ↑$0.05 (4.95%) | 0.95 | 1.03 | 35.74K |
| 2025-12-03 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 0.98 | 1.04 | 17.90K |
| 2025-12-02 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 1.00 | 1.05 | 45.41K |
| 2025-12-01 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.96 | 1.05 | 30.26K |
| 2025-11-28 | 0.97 | 1.05 | ↑$0.08 (7.73%) | 0.94 | 1.05 | 34.04K |
| 2025-11-26 | 0.91 | 0.98 | ↑$0.07 (7.45%) | 0.89 | 1.05 | 86.09K |
| 2025-11-25 | 0.90 | 0.89 | ↓$0.01 (-1.11%) | 0.87 | 0.93 | 68.69K |
| 2025-11-24 | 0.85 | 0.89 | ↑$0.04 (4.12%) | 0.85 | 0.93 | 96.63K |
| 2025-11-21 | 0.89 | 0.83 | ↓$0.06 (-6.61%) | 0.82 | 0.89 | 43.13K |
| 2025-11-20 | 0.83 | 0.83 | ↑$0.00 (0.57%) | 0.80 | 0.85 | 40.94K |
| 2025-11-19 | 0.81 | 0.84 | ↑$0.03 (4.25%) | 0.80 | 0.91 | 94.62K |
| 2025-11-18 | 0.81 | 0.82 | ↑$0.01 (1.64%) | 0.80 | 0.87 | 41.12K |
| 2025-11-17 | 0.88 | 0.82 | ↓$0.06 (-6.93%) | 0.80 | 0.88 | 35.05K |
| 2025-11-14 | 0.90 | 0.88 | ↓$0.02 (-2.34%) | 0.85 | 0.90 | 24.95K |
| 2025-11-13 | 0.90 | 0.85 | ↓$0.05 (-5.27%) | 0.84 | 0.90 | 26.60K |
| 2025-11-12 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.87 | 0.92 | 44.65K |
| 2025-11-11 | 0.96 | 0.90 | ↓$0.06 (-6.23%) | 0.86 | 0.96 | 80.17K |
| 2025-11-10 | 0.95 | 0.94 | ↓$0.01 (-1.03%) | 0.93 | 0.97 | 13.71K |
| 2025-11-07 | 0.94 | 0.95 | ↑$0.01 (0.54%) | 0.90 | 0.96 | 56.07K |
| 2025-11-06 | 0.97 | 0.96 | ↓$0.01 (-1.42%) | 0.95 | 1.01 | 43.96K |
| 2025-11-05 | 1.01 | 0.99 | ↓$0.02 (-1.78%) | 0.97 | 1.04 | 108.68K |
| 2025-11-04 | 0.99 | 1.00 | ↑$0.02 (1.52%) | 0.95 | 1.01 | 40.40K |
| 2025-11-03 | 1.00 | 0.98 | ↓$0.02 (-1.92%) | 0.98 | 1.02 | 54.62K |
| 2025-10-31 | 1.00 | 1.00 | ↑$0.01 (0.50%) | 0.94 | 1.02 | 26.33K |
| 2025-10-30 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.98 | 1.02 | 81.24K |
| 2025-10-29 | 1.02 | 0.99 | ↓$0.03 (-2.74%) | 0.98 | 1.02 | 63.67K |
| 2025-10-28 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 0.98 | 1.04 | 48.77K |
| 2025-10-27 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.97 | 1.10 | 107.44K |
| 2025-10-24 | 0.95 | 1.00 | ↑$0.05 (5.26%) | 0.94 | 1.03 | 58.85K |
Create an account or log in to view more rows.
$TRIB the trend is your friend
until the end.
$TRIB whats the news????
$TRIB up we go
$TRIB Silly Bears tricks are for kids
$TRIB wow you bulls are losers
$TRIB will be green by open
$TRIB has just been halted from trading due to volatility.
$TRIB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TRIB prepare your cash to buy dip
$TRIB Here we go!!!