Trinity Biotech plc (TRIB) Historical Stock Data

1.02 ↓0.26 (-20.31%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TRIB is down -2.60% a day on average. There have been 12 days where Trinity Biotech plc closed green and 18 days where TRIB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.33	1.02	↓$0.31 (-23.31%)	1.02	1.35	5.71M
2025-12-23	1.68	1.28	↓$0.40 (-23.58%)	1.18	1.75	173.84M
2025-12-22	0.87	0.89	↑$0.02 (2.18%)	0.87	0.90	123.31K
2025-12-19	0.98	0.90	↓$0.08 (-7.69%)	0.88	0.98	141.23K
2025-12-18	0.93	0.94	↑$0.01 (0.94%)	0.92	0.98	39.14K
2025-12-17	1.01	0.93	↓$0.08 (-8.32%)	0.89	1.05	136.72K
2025-12-16	0.96	0.95	↓$0.01 (-0.72%)	0.88	0.99	62.74K
2025-12-15	1.20	0.94	↓$0.26 (-21.67%)	0.90	1.23	469.69K
2025-12-12	1.10	1.07	↓$0.03 (-2.73%)	1.06	1.11	121.46K
2025-12-11	1.15	1.07	↓$0.08 (-6.96%)	1.04	1.15	111.41K
2025-12-10	1.20	1.14	↓$0.06 (-5.00%)	1.06	1.20	121.36K
2025-12-09	1.10	1.20	↑$0.10 (9.50%)	1.10	1.22	289.43K
2025-12-08	0.98	1.10	↑$0.12 (12.24%)	0.98	1.10	203.58K
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