Trinity Biotech plc (TRIB)
NASDAQ: TRIB · Real-Time Price · USD
0.9600
-0.0370 (-3.71%)
At close: Dec 5, 2025, 4:00 PM EST
0.9800
+0.0200 (2.08%)
After-hours: Dec 5, 2025, 4:31 PM EST
Trinity Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.71% | 69,594 |
| Dec 4, 2025 | 0.95 | 1.03 | 0.95 | 1.00 | 1.00 | -0.30% | 35,745 |
| Dec 3, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 22,165 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 45,410 |
| Dec 1, 2025 | 1.03 | 1.05 | 0.96 | 1.02 | 1.02 | -2.39% | 38,376 |
| Nov 28, 2025 | 0.97 | 1.05 | 0.94 | 1.05 | 1.05 | 6.64% | 34,041 |
| Nov 26, 2025 | 0.91 | 1.05 | 0.89 | 0.98 | 0.98 | 10.10% | 106,341 |
| Nov 25, 2025 | 0.92 | 0.93 | 0.87 | 0.89 | 0.89 | 0.56% | 68,692 |
| Nov 24, 2025 | 0.85 | 0.93 | 0.85 | 0.89 | 0.89 | 6.60% | 96,672 |
| Nov 21, 2025 | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -0.50% | 45,431 |
| Nov 20, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | -0.94% | 41,097 |
| Nov 19, 2025 | 0.81 | 0.94 | 0.80 | 0.84 | 0.84 | 2.31% | 94,924 |
| Nov 18, 2025 | 0.81 | 0.87 | 0.80 | 0.82 | 0.82 | 0.53% | 41,132 |
| Nov 17, 2025 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -6.82% | 35,148 |
| Nov 14, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | 3.08% | 37,401 |
| Nov 13, 2025 | 0.87 | 0.90 | 0.84 | 0.85 | 0.85 | -5.27% | 32,259 |
| Nov 12, 2025 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | -0.02% | 61,874 |
| Nov 11, 2025 | 0.96 | 0.96 | 0.86 | 0.90 | 0.90 | -4.25% | 111,212 |
| Nov 10, 2025 | 0.95 | 0.97 | 0.90 | 0.94 | 0.94 | -0.52% | 21,977 |
| Nov 7, 2025 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | -1.17% | 65,957 |
| Nov 6, 2025 | 0.96 | 1.01 | 0.93 | 0.96 | 0.96 | -3.60% | 67,388 |
| Nov 5, 2025 | 1.01 | 1.04 | 0.97 | 0.99 | 0.99 | -0.80% | 155,018 |
| Nov 4, 2025 | 0.99 | 1.01 | 0.95 | 1.00 | 1.00 | 1.96% | 48,471 |
| Nov 3, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.92% | 71,817 |
| Oct 31, 2025 | 1.00 | 1.02 | 0.94 | 1.00 | 1.00 | - | 39,719 |
| Oct 30, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 0.80% | 97,310 |
| Oct 29, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -0.79% | 63,837 |
| Oct 28, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 50,890 |
| Oct 27, 2025 | 1.00 | 1.10 | 0.97 | 1.02 | 1.02 | 2.00% | 107,537 |
| Oct 24, 2025 | 0.95 | 1.03 | 0.94 | 1.00 | 1.00 | 5.67% | 59,984 |
| Oct 23, 2025 | 0.89 | 0.98 | 0.89 | 0.95 | 0.95 | 5.14% | 148,729 |
| Oct 22, 2025 | 0.96 | 0.97 | 0.88 | 0.90 | 0.90 | -6.26% | 152,406 |
| Oct 21, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -6.79% | 47,739 |
| Oct 20, 2025 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 4.04% | 66,918 |
| Oct 17, 2025 | 1.01 | 1.04 | 0.96 | 0.99 | 0.99 | -3.41% | 83,945 |
| Oct 16, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -6.82% | 125,197 |
| Oct 15, 2025 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | 2.52% | 39,233 |
| Oct 14, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | -0.65% | 70,168 |
| Oct 13, 2025 | 1.03 | 1.09 | 1.00 | 1.08 | 1.08 | 2.86% | 141,952 |
| Oct 10, 2025 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -7.08% | 111,252 |
| Oct 9, 2025 | 1.10 | 1.17 | 1.06 | 1.13 | 1.13 | 6.60% | 808,973 |
| Oct 8, 2025 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | -0.47% | 55,366 |
| Oct 7, 2025 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -3.18% | 94,292 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 60,543 |
| Oct 3, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 8.49% | 94,440 |
| Oct 2, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 3.92% | 67,655 |
| Oct 1, 2025 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 42,575 |
| Sep 30, 2025 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 101,555 |
| Sep 29, 2025 | 1.07 | 1.12 | 1.02 | 1.05 | 1.05 | -1.87% | 150,893 |
| Sep 26, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 89,878 |