Trinity Biotech (TRIB)
NASDAQ: TRIB
· Real-Time Price · USD
1.67
0.30 (21.90%)
At close: Aug 20, 2025, 11:42 AM
TRIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.58 | 1.66 | 1.34 | 1.37 | 1.37 | -12.74% | 1,266,433 |
| Aug 18, 2025 | 1.59 | 1.60 | 1.47 | 1.57 | 1.57 | -3.09% | 1,045,900 |
| Aug 15, 2025 | 1.64 | 1.75 | 1.38 | 1.62 | 1.62 | -15.18% | 4,008,800 |
| Aug 14, 2025 | 2.17 | 3.44 | 1.54 | 1.91 | 1.91 | 89.11% | 208,513,130 |
| Aug 13, 2025 | 1.08 | 1.19 | 0.98 | 1.01 | 1.01 | -10.62% | 718,428 |
| Aug 12, 2025 | 0.86 | 1.18 | 0.86 | 1.13 | 1.13 | 36.14% | 9,018,292 |
| Aug 11, 2025 | 0.88 | 0.91 | 0.82 | 0.83 | 0.83 | -9.78% | 234,659 |
| Aug 8, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 3.37% | 131,600 |
| Aug 7, 2025 | 0.82 | 0.90 | 0.82 | 0.89 | 0.89 | 7.23% | 226,331 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -7.78% | 125,354 |
| Aug 5, 2025 | 0.83 | 0.91 | 0.81 | 0.90 | 0.90 | 9.76% | 393,410 |
| Aug 4, 2025 | 0.75 | 0.83 | 0.71 | 0.82 | 0.82 | 17.14% | 304,300 |
| Aug 1, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 1.45% | 149,216 |
| Jul 31, 2025 | 0.70 | 0.71 | 0.66 | 0.69 | 0.69 | 1.47% | 41,642 |
| Jul 30, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | 1.49% | 71,239 |
| Jul 29, 2025 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 0.00% | 77,605 |
| Jul 28, 2025 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | 0.00% | 63,834 |
| Jul 25, 2025 | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 169,395 |
| Jul 24, 2025 | 0.79 | 0.79 | 0.65 | 0.70 | 0.70 | -4.11% | 1,954,700 |
| Jul 23, 2025 | 0.71 | 0.75 | 0.70 | 0.73 | 0.73 | 1.39% | 27,948 |