Trinity Biotech plc (TRIB) Historical Stock Data

1.38 ↓0.03 (-2.13%)

As of Market Close on August 15th, 2022.

Historical Data

In the past 30 trading days, TRIB is up 0.82% a day on average. There have been 18 days where Trinity Biotech plc closed green and 12 days where TRIB closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-15	1.41	1.38	↓$0.03 (-2.13%)	1.35	1.43	18K
2022-08-12	1.41	1.41	↑$0.00 (0.00%)	1.37	1.44	34.04K
2022-08-11	1.44	1.38	↓$0.06 (-4.17%)	1.38	1.44	37.75K
2022-08-10	1.36	1.41	↑$0.05 (3.68%)	1.36	1.41	17.04K
2022-08-09	1.35	1.40	↑$0.05 (3.70%)	1.35	1.42	21.61K
2022-08-08	1.39	1.38	↓$0.01 (-0.72%)	1.33	1.40	42.88K
2022-08-05	1.35	1.39	↑$0.04 (2.96%)	1.35	1.39	15.18K
2022-08-04	1.37	1.35	↓$0.02 (-1.46%)	1.31	1.40	60.71K
2022-08-03	1.33	1.38	↑$0.05 (3.76%)	1.33	1.40	19.90K
2022-08-02	1.41	1.37	↓$0.04 (-2.65%)	1.32	1.42	33.93K
2022-08-01	1.33	1.41	↑$0.08 (6.02%)	1.32	1.41	96.48K
2022-07-29	1.33	1.36	↑$0.03 (2.26%)	1.33	1.38	28.17K
2022-07-28	1.36	1.32	↓$0.04 (-2.94%)	1.30	1.37	43.43K
2022-07-27	1.35	1.32	↓$0.03 (-2.22%)	1.25	1.35	104.08K
2022-07-26	1.29	1.35	↑$0.06 (4.86%)	1.28	1.38	36.87K
2022-07-25	1.30	1.33	↑$0.03 (2.26%)	1.28	1.33	32.93K
2022-07-22	1.27	1.29	↑$0.02 (1.57%)	1.27	1.31	20.60K
2022-07-21	1.28	1.30	↑$0.02 (1.56%)	1.28	1.33	22.10K
2022-07-20	1.31	1.30	↓$0.01 (-0.76%)	1.27	1.35	71.50K
2022-07-19	1.39	1.33	↓$0.06 (-4.32%)	1.31	1.39	34K
2022-07-18	1.38	1.36	↓$0.02 (-1.45%)	1.30	1.38	19.26K
2022-07-15	1.32	1.38	↑$0.06 (4.55%)	1.32	1.39	27.05K
2022-07-14	1.32	1.35	↑$0.03 (2.27%)	1.32	1.38	62.13K
2022-07-13	1.28	1.38	↑$0.10 (7.81%)	1.28	1.39	7.16K
2022-07-12	1.34	1.37	↑$0.02 (1.87%)	1.31	1.39	74.14K
2022-07-11	1.35	1.36	↑$0.01 (0.74%)	1.27	1.50	185.13K
2022-07-08	1.36	1.35	↓$0.02 (-1.39%)	1.32	1.37	37.77K
2022-07-07	1.41	1.34	↓$0.07 (-4.96%)	1.29	1.41	41.51K
2022-07-06	1.28	1.30	↑$0.02 (1.56%)	1.28	1.39	62.31K
2022-07-05	1.35	1.38	↑$0.03 (2.22%)	1.27	1.39	30.17K