Trinity Biotech plc (TRIB) Historical Stock Data
1.63 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRIB is down -1.40% a day on average. There have been 10 days where Trinity Biotech plc closed green and 20 days where TRIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.59 | 1.68 | 107K |
| 2024-09-11 | 1.67 | 1.62 | ↓$0.05 (-2.99%) | 1.61 | 1.73 | 227.54K |
| 2024-09-10 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.65 | 1.84 | 267.27K |
| 2024-09-09 | 1.71 | 1.77 | ↑$0.06 (3.51%) | 1.69 | 1.79 | 132.92K |
| 2024-09-06 | 1.68 | 1.77 | ↑$0.09 (5.36%) | 1.68 | 1.80 | 65.66K |
| 2024-09-05 | 1.65 | 1.76 | ↑$0.11 (6.67%) | 1.65 | 1.80 | 96.49K |
| 2024-09-04 | 1.80 | 1.74 | ↓$0.06 (-3.33%) | 1.56 | 1.84 | 179.16K |
| 2024-09-03 | 1.88 | 1.80 | ↓$0.08 (-4.26%) | 1.78 | 1.91 | 264.17K |
| 2024-08-30 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.88 | 2.01 | 326.97K |
| 2024-08-29 | 2.10 | 1.99 | ↓$0.11 (-5.24%) | 1.97 | 2.18 | 862.15K |
| 2024-08-28 | 2.36 | 2.17 | ↓$0.19 (-8.05%) | 2.15 | 2.40 | 1.85M |
| 2024-08-27 | 2.84 | 2.50 | ↓$0.34 (-11.97%) | 2.43 | 3.39 | 69.65M |
| 2024-08-26 | 1.96 | 2.03 | ↑$0.07 (3.57%) | 1.96 | 2.06 | 3.65M |
| 2024-08-23 | 2.16 | 2.00 | ↓$0.16 (-7.41%) | 1.95 | 2.24 | 276.53K |
| 2024-08-21 | 2.31 | 2.23 | ↓$0.09 (-3.68%) | 2.22 | 2.38 | 31.55K |
| 2024-08-20 | 2.40 | 2.35 | ↓$0.05 (-2.08%) | 2.32 | 2.50 | 37.02K |
| 2024-08-19 | 2.44 | 2.39 | ↓$0.05 (-2.17%) | 2.31 | 2.48 | 36.75K |
| 2024-08-16 | 2.29 | 2.42 | ↑$0.13 (5.68%) | 2.23 | 2.57 | 307.47K |
| 2024-08-15 | 2.59 | 2.30 | ↓$0.29 (-11.20%) | 2.29 | 2.65 | 61.12K |
| 2024-08-14 | 2.47 | 2.53 | ↑$0.06 (2.43%) | 2.47 | 2.67 | 27.24K |
| 2024-08-13 | 2.47 | 2.46 | ↓$0.01 (-0.40%) | 2.41 | 2.74 | 10.56K |
| 2024-08-12 | 2.48 | 2.42 | ↓$0.06 (-2.42%) | 2.41 | 2.59 | 9.14K |
| 2024-08-09 | 2.58 | 2.59 | ↑$0.01 (0.39%) | 2.26 | 2.60 | 5.09K |
| 2024-08-08 | 2.75 | 2.57 | ↓$0.18 (-6.55%) | 2.56 | 2.75 | 26.89K |
| 2024-08-07 | 2.87 | 2.76 | ↓$0.11 (-3.83%) | 2.76 | 2.99 | 4.33K |
| 2024-08-06 | 3.04 | 2.76 | ↓$0.28 (-9.21%) | 2.76 | 3.07 | 23.78K |
| 2024-08-05 | 2.65 | 3.10 | ↑$0.45 (16.98%) | 2.07 | 3.10 | 65.24K |
| 2024-08-02 | 2.73 | 2.72 | ↓$0.01 (-0.37%) | 2.65 | 2.99 | 11.50K |
| 2024-08-01 | 2.87 | 2.85 | ↓$0.03 (-1.01%) | 2.66 | 3.03 | 32.08K |
| 2024-07-31 | 3.01 | 2.98 | ↓$0.03 (-1.00%) | 2.77 | 3.07 | 18.31K |
Create an account or log in to view more rows.
$TRIB the trend is your friend
until the end.
$TRIB has just been halted from trading due to volatility.
$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