NASDAQ : TRIB
Trinity Biotech plc — Price history
Healthcare · Medical Devices · Ireland
Last price 6.63 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trinity Biotech plc (TRIB) closed at 6.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.43 | 6.43 | 6.26 | 6.26 | 6,697 | -5.58% |
| 2026-10-29 | 6.765 | 7.01 | 6.31 | 6.63 | 26,695 | -2.50% |
| 2026-10-28 | 7.231 | 7.231 | 6.69 | 6.8 | 11,013 | -4.90% |
| 2026-10-27 | 7.57 | 7.57 | 7.15 | 7.15 | 1,855 | +0.54% |
| 2026-10-26 | 7.3 | 7.5 | 7.112 | 7.112 | 14,678 | -2.57% |
| 2026-10-23 | 7.59 | 7.798 | 7.265 | 7.299 | 14,683 | -2.81% |
| 2026-10-22 | 7.75 | 7.957 | 7.51 | 7.51 | 4,743 | -3.10% |
| 2026-10-21 | 7.65 | 7.89 | 7.46 | 7.75 | 10,709 | -0.51% |
| 2026-10-20 | 8.12 | 8.12 | 7.568 | 7.79 | 3,944 | -4.88% |
| 2026-10-19 | 7.97 | 8.76 | 7.62 | 8.19 | 9,127 | +1.99% |
| 2026-10-16 | 7.371 | 8.766 | 7.371 | 8.03 | 28,657 | +1.26% |
| 2026-10-15 | 6.22 | 8.36 | 6.21 | 7.93 | 27,379 | +19.97% |
| 2026-10-14 | 6.822 | 7.204 | 6.22 | 6.61 | 10,554 | +4.92% |
| 2026-10-13 | 7.05 | 7.51 | 6.3 | 6.3 | 18,731 | -3.96% |
| 2026-10-12 | 7.09 | 7.692 | 6.53 | 6.56 | 23,036 | -4.30% |
| 2026-10-09 | 6.42 | 7.23 | 6.05 | 6.855 | 33,928 | +13.49% |
| 2026-10-08 | 6.7 | 6.8 | 5.83 | 6.04 | 13,058 | -10.52% |
| 2026-10-07 | 7.16 | 7.16 | 6.71 | 6.75 | 9,419 | -5.59% |
| 2026-10-06 | 6.09 | 7.34 | 5.97 | 7.15 | 41,635 | +23.92% |
| 2026-10-05 | 5.77 | 5.9 | 5.77 | 5.77 | 3,106 | +1.41% |
| 2026-10-02 | 5.7 | 5.83 | 5.05 | 5.69 | 12,964 | -9.97% |
| 2026-10-01 | 6.3 | 6.93 | 5.01 | 6.32 | 15,994 | -1.71% |
| 2026-09-30 | 6.32 | 7.14 | 6.32 | 6.43 | 10,180 | -4.03% |
| 2026-09-29 | 6.568 | 7.45 | 6.51 | 6.7 | 9,604 | -0.30% |
| 2026-09-28 | 6.63 | 7.29 | 6.63 | 6.72 | 2,428 | -0.59% |
| 2026-09-25 | 7.33 | 7.33 | 6.617 | 6.76 | 8,206 | -2.73% |
| 2026-09-24 | 6.98 | 6.98 | 6.8 | 6.95 | 2,399 | -0.86% |
| 2026-09-23 | 7.12 | 7.34 | 6.8 | 7.01 | 3,877 | -5.27% |
| 2026-09-22 | 7.315 | 7.4 | 7.315 | 7.4 | 1,964 | +0.68% |
| 2026-09-21 | 7.5 | 7.5 | 7.191 | 7.35 | 7,158 | +1.66% |
| 2026-09-18 | 7.09 | 7.5 | 7.05 | 7.23 | 17,164 | -0.48% |
| 2026-09-17 | 7 | 7.5 | 7 | 7.265 | 9,858 | +3.34% |
| 2026-09-16 | 7.16 | 7.24 | 6.98 | 7.03 | 20,801 | -4.03% |
| 2026-09-15 | 7.77 | 7.77 | 7.17 | 7.325 | 13,495 | -1.94% |
| 2026-09-14 | 7.3 | 7.63 | 7.3 | 7.47 | 7,049 | -3.49% |
| 2026-09-11 | 7.99 | 7.99 | 6.85 | 7.74 | 12,095 | -0.64% |
| 2026-09-10 | 7.63 | 7.87 | 7.3 | 7.79 | 19,679 | -2.62% |
| 2026-09-09 | 9.471 | 9.52 | 8 | 8 | 27,241 | -11.70% |
| 2026-09-08 | 9.31 | 9.671 | 8.802 | 9.06 | 10,063 | -3.72% |
| 2026-09-04 | 9.5 | 9.84 | 9.24 | 9.41 | 11,239 | -1.98% |
| 2026-09-03 | 9.62 | 9.9 | 9.235 | 9.6 | 20,369 | +0.00% |
| 2026-09-02 | 9.6 | 9.85 | 9.45 | 9.6 | 12,073 | -1.23% |
| 2026-09-01 | 9.76 | 9.95 | 9.325 | 9.72 | 10,042 | -1.52% |
| 2026-08-31 | 9.61 | 10.205 | 9.51 | 9.87 | 14,550 | +1.96% |
| 2026-08-28 | 9.83 | 9.83 | 9.298 | 9.68 | 6,666 | -0.72% |
| 2026-08-27 | 9.86 | 10.32 | 9.75 | 9.75 | 11,248 | +1.67% |
| 2026-08-26 | 9.71 | 10.035 | 9.49 | 9.59 | 27,997 | -1.24% |
| 2026-08-25 | 10.98 | 10.98 | 9.69 | 9.71 | 66,776 | -6.00% |
| 2026-08-24 | 10.48 | 10.59 | 10 | 10.33 | 6,863 | -2.55% |
| 2026-08-21 | 10.95 | 11.245 | 10.285 | 10.6 | 8,109 | +0.47% |
| 2026-08-20 | 11.19 | 12.1 | 10.25 | 10.55 | 16,849 | -4.18% |
| 2026-08-19 | 12.12 | 12.25 | 10.396 | 11.01 | 55,476 | -11.42% |
| 2026-08-18 | 11.15 | 13.2 | 11.15 | 12.43 | 127,062 | +11.28% |
| 2026-08-17 | 11.56 | 11.8 | 11.09 | 11.17 | 11,222 | -4.28% |
| 2026-08-14 | 12.99 | 12.99 | 11.5 | 11.67 | 24,463 | -1.68% |
| 2026-08-13 | 11.298 | 12.22 | 11.298 | 11.87 | 74,530 | +1.89% |
| 2026-08-12 | 13.01 | 13.01 | 11.254 | 11.65 | 56,302 | -12.93% |
| 2026-08-11 | 13.52 | 13.9 | 12.89 | 13.38 | 55,382 | +1.36% |
| 2026-08-10 | 12.26 | 13.5 | 12.26 | 13.2 | 22,332 | +6.19% |
| 2026-08-07 | 11.79 | 12.565 | 11.64 | 12.43 | 20,391 | +6.79% |
| 2026-08-06 | 10.93 | 11.73 | 10.75 | 11.64 | 11,302 | +7.98% |
| 2026-08-05 | 11 | 11.25 | 10.56 | 10.78 | 5,840 | -2.00% |
| 2026-08-04 | 11.22 | 11.75 | 10.91 | 11 | 10,017 | -1.12% |
| 2026-08-03 | 11.75 | 11.75 | 11 | 11.125 | 6,928 | -4.09% |
| 2026-07-31 | 12.64 | 12.64 | 11.585 | 11.6 | 13,445 | -9.02% |
| 2026-07-30 | 13.4 | 14.17 | 11 | 12.75 | 39,362 | -3.26% |
| 2026-07-29 | 12.34 | 14.129 | 12.01 | 13.18 | 72,928 | +5.86% |
| 2026-07-28 | 9.18 | 12.83 | 9.18 | 12.45 | 133,678 | +36.07% |
| 2026-07-27 | 7.94 | 9.5 | 7.94 | 9.15 | 13,565 | +8.35% |
| 2026-07-24 | 9.85 | 9.85 | 8 | 8.445 | 24,075 | -5.73% |
| 2026-07-23 | 9.042 | 9.042 | 8.46 | 8.958 | 10,163 | -1.55% |
| 2026-07-22 | 9.045 | 9.9 | 8.466 | 9.099 | 43,242 | -15.44% |
| 2026-07-21 | 10.2 | 10.92 | 9.903 | 10.761 | 5,109 | +7.07% |
| 2026-07-20 | 10.5 | 10.5 | 9.3 | 10.05 | 11,165 | -0.15% |
| 2026-07-17 | 10.5 | 11.091 | 10.046 | 10.065 | 4,591 | -9.50% |
| 2026-07-16 | 10.32 | 11.322 | 10.05 | 11.121 | 5,560 | +3.00% |
| 2026-07-15 | 10.5 | 11.1 | 10.356 | 10.797 | 9,033 | +5.85% |
| 2026-07-14 | 10.821 | 11.085 | 9.9 | 10.2 | 10,846 | -4.28% |
| 2026-07-13 | 11.391 | 11.622 | 10.65 | 10.656 | 7,699 | -8.17% |
| 2026-07-10 | 11.55 | 11.841 | 10.968 | 11.604 | 12,875 | -1.15% |
| 2026-07-09 | 11.973 | 12 | 10.83 | 11.739 | 10,794 | +0.05% |
| 2026-07-08 | 11.64 | 12.297 | 11.109 | 11.733 | 6,427 | -1.88% |
| 2026-07-07 | 11.55 | 11.997 | 10.851 | 11.958 | 10,502 | -1.82% |
| 2026-07-06 | 10.77 | 12.291 | 10.554 | 12.18 | 24,907 | +7.84% |
| 2026-07-02 | 10.476 | 11.4 | 10.335 | 11.295 | 33,470 | +5.49% |
| 2026-07-01 | 10.86 | 10.89 | 9.546 | 10.707 | 41,180 | -8.20% |
| 2026-06-30 | 11.568 | 12.15 | 10.551 | 11.664 | 89,348 | -6.94% |
| 2026-06-29 | 10.5 | 13.542 | 10.2 | 12.534 | 270,860 | +15.73% |
| 2026-06-26 | 10.14 | 11.388 | 9.753 | 10.83 | 32,085 | +3.44% |
| 2026-06-25 | 10.2 | 10.5 | 9.375 | 10.47 | 46,661 | +2.05% |
| 2026-06-24 | 10.62 | 12.06 | 10.197 | 10.26 | 197,662 | -3.74% |
| 2026-06-23 | 12.78 | 12.78 | 10.005 | 10.659 | 1,686,112 | -38.95% |
| 2026-06-22 | 17.529 | 18 | 17.1 | 17.46 | 4,505 | +0.34% |
| 2026-06-18 | 17.7 | 19.2 | 17.193 | 17.4 | 6,382 | +0.02% |
| 2026-06-17 | 17.511 | 18 | 17.118 | 17.397 | 4,812 | +1.74% |
| 2026-06-16 | 22.2 | 22.2 | 16.89 | 17.1 | 49,799 | -15.83% |
| 2026-06-15 | 19.5 | 21.303 | 18.6 | 20.316 | 8,737 | +4.18% |
| 2026-06-12 | 19.617 | 20.244 | 19.2 | 19.5 | 2,896 | -3.70% |
| 2026-06-11 | 20.19 | 21.57 | 19.683 | 20.25 | 5,829 | -1.82% |
| 2026-06-10 | 20.097 | 21.297 | 20.097 | 20.625 | 3,542 | +3.51% |
| 2026-06-09 | 20.34 | 20.925 | 19.68 | 19.926 | 5,032 | -2.32% |
| 2026-06-08 | 19.686 | 21.6 | 19.5 | 20.4 | 3,826 | +1.87% |
| 2026-06-05 | 20.625 | 22.434 | 20.025 | 20.025 | 5,453 | -2.43% |
| 2026-06-04 | 22.05 | 22.5 | 20.025 | 20.523 | 6,100 | -2.40% |
| 2026-06-03 | 22.47 | 22.47 | 21 | 21.027 | 4,497 | -4.26% |
| 2026-06-02 | 22.14 | 22.437 | 21.12 | 21.963 | 4,068 | +1.82% |
| 2026-06-01 | 21.084 | 21.594 | 20.028 | 21.57 | 4,156 | +2.31% |
| 2026-05-29 | 20.898 | 21.594 | 20.118 | 21.084 | 2,925 | -0.16% |
| 2026-05-28 | 20.7 | 21.594 | 20.025 | 21.117 | 5,049 | +3.56% |
| 2026-05-27 | 19.5 | 20.673 | 18.6 | 20.391 | 6,097 | +5.04% |
| 2026-05-26 | 18 | 20.1 | 17.835 | 19.413 | 12,163 | +7.49% |
| 2026-05-22 | 18.6 | 18.6 | 18.003 | 18.06 | 1,455 | -3.70% |
| 2026-05-21 | 18.3 | 19.347 | 18.072 | 18.753 | 5,044 | +3.42% |
| 2026-05-20 | 16.8 | 18.51 | 16.788 | 18.132 | 4,878 | +6.95% |
| 2026-05-19 | 17.55 | 17.55 | 16.836 | 16.953 | 1,066 | -0.86% |
| 2026-05-18 | 17.4 | 18.84 | 16.947 | 17.1 | 10,513 | -0.77% |
| 2026-05-15 | 17.4 | 18.12 | 16.839 | 17.232 | 705 | -1.59% |
| 2026-05-14 | 17.4 | 18.27 | 17.4 | 17.511 | 7,616 | -1.08% |
| 2026-05-13 | 17.7 | 18.3 | 17.4 | 17.703 | 2,661 | -0.49% |
| 2026-05-12 | 17.7 | 18.444 | 17.7 | 17.79 | 1,800 | -0.50% |