Trinity Biotech plc TRIB
6.10 USD +0.22 (+3.74%)
Regular-session close
6.11 +0.01 +0.16%
After hours · Nov 13, 4:00 PM ET
5.52 Day range 6.10
5.34 52-week range 38.40
- YTD
- -74.26%
- 1 year
- -76.08%
TRIB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.75 | 6.10 | 5.51 | 6.10 | +0.22 | +3.74% | 3,362 |
| Nov 12, 2026 | 5.98 | 6.08 | 5.63 | 5.88 | +0.06 | +1.03% | 10,100 |
| Nov 11, 2026 | 5.60 | 5.90 | 5.43 | 5.82 | -0.06 | -1.02% | 6,200 |
| Nov 10, 2026 | 5.59 | 5.94 | 5.37 | 5.88 | +0.54 | +10.11% | 7,100 |
| Nov 9, 2026 | 5.69 | 5.90 | 5.19 | 5.34 | -0.36 | -6.32% | 22,400 |
| Nov 6, 2026 | 5.93 | 6.07 | 5.35 | 5.70 | -0.20 | -3.39% | 8,800 |
| Nov 5, 2026 | 6.27 | 6.27 | 5.00 | 5.90 | -0.53 | -8.24% | 13,200 |
| Nov 4, 2026 | 6.36 | 6.72 | 6.33 | 6.43 | -0.13 | -1.98% | 4,300 |
| Nov 3, 2026 | 6.80 | 6.80 | 6.32 | 6.56 | -0.24 | -3.53% | 12,200 |
| Nov 2, 2026 | 6.27 | 6.85 | 6.27 | 6.80 | +0.54 | +8.63% | 19,900 |
| Oct 30, 2026 | 6.43 | 6.43 | 6.26 | 6.26 | -0.37 | -5.58% | 6,700 |
| Oct 29, 2026 | 6.77 | 7.01 | 6.31 | 6.63 | -0.17 | -2.50% | 26,700 |
| Oct 28, 2026 | 7.23 | 7.23 | 6.69 | 6.80 | -0.35 | -4.90% | 11,000 |
| Oct 27, 2026 | 7.57 | 7.57 | 7.15 | 7.15 | +0.04 | +0.56% | 1,900 |
| Oct 26, 2026 | 7.30 | 7.50 | 7.11 | 7.11 | -0.19 | -2.60% | 14,700 |
| Oct 23, 2026 | 7.59 | 7.80 | 7.27 | 7.30 | -0.21 | -2.80% | 14,700 |
| Oct 22, 2026 | 7.75 | 7.96 | 7.51 | 7.51 | -0.24 | -3.10% | 4,700 |
| Oct 21, 2026 | 7.65 | 7.89 | 7.46 | 7.75 | -0.04 | -0.51% | 10,700 |
| Oct 20, 2026 | 8.12 | 8.12 | 7.57 | 7.79 | -0.40 | -4.88% | 3,900 |
| Oct 19, 2026 | 7.97 | 8.76 | 7.62 | 8.19 | +0.16 | +1.99% | 9,100 |
| Oct 16, 2026 | 7.37 | 8.77 | 7.37 | 8.03 | +0.10 | +1.26% | 28,600 |
| Oct 15, 2026 | 6.22 | 8.36 | 6.21 | 7.93 | +1.32 | +19.97% | 27,400 |
| Oct 14, 2026 | 6.82 | 7.20 | 6.22 | 6.61 | +0.31 | +4.92% | 10,600 |
| Oct 13, 2026 | 7.05 | 7.51 | 6.30 | 6.30 | -0.26 | -3.96% | 18,700 |
| Oct 12, 2026 | 7.09 | 7.69 | 6.53 | 6.56 | -0.30 | -4.37% | 23,000 |
| Oct 9, 2026 | 6.42 | 7.23 | 6.05 | 6.86 | +0.82 | +13.58% | 33,800 |
| Oct 8, 2026 | 6.70 | 6.80 | 5.83 | 6.04 | -0.71 | -10.52% | 12,900 |
| Oct 7, 2026 | 7.16 | 7.16 | 6.71 | 6.75 | -0.40 | -5.59% | 9,400 |
| Oct 6, 2026 | 6.09 | 7.34 | 5.97 | 7.15 | +1.38 | +23.92% | 41,600 |
| Oct 5, 2026 | 5.77 | 5.90 | 5.77 | 5.77 | +0.08 | +1.41% | 3,100 |
| Oct 2, 2026 | 5.70 | 5.83 | 5.05 | 5.69 | -0.63 | -9.97% | 12,900 |
| Oct 1, 2026 | 6.30 | 6.93 | 5.01 | 6.32 | -0.11 | -1.71% | 16,000 |
| Sep 30, 2026 | 6.32 | 7.14 | 6.32 | 6.43 | -0.27 | -4.03% | 10,200 |
| Sep 29, 2026 | 6.57 | 7.45 | 6.51 | 6.70 | -0.02 | -0.30% | 9,600 |
| Sep 28, 2026 | 6.63 | 7.29 | 6.63 | 6.72 | -0.04 | -0.59% | 2,400 |
| Sep 25, 2026 | 7.33 | 7.33 | 6.62 | 6.76 | -0.19 | -2.73% | 8,200 |
| Sep 24, 2026 | 6.98 | 6.98 | 6.80 | 6.95 | -0.06 | -0.86% | 2,400 |
| Sep 23, 2026 | 7.12 | 7.34 | 6.80 | 7.01 | -0.39 | -5.27% | 3,900 |
| Sep 22, 2026 | 7.32 | 7.40 | 7.32 | 7.40 | +0.05 | +0.68% | 1,900 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.19 | 7.35 | +0.12 | +1.66% | 7,200 |
| Sep 18, 2026 | 7.09 | 7.50 | 7.05 | 7.23 | -0.04 | -0.55% | 17,200 |
| Sep 17, 2026 | 7.00 | 7.50 | 7.00 | 7.27 | +0.24 | +3.41% | 9,800 |
| Sep 16, 2026 | 7.16 | 7.24 | 6.98 | 7.03 | -0.30 | -4.09% | 20,300 |
| Sep 15, 2026 | 7.77 | 7.77 | 7.17 | 7.33 | -0.14 | -1.87% | 13,500 |
| Sep 14, 2026 | 7.30 | 7.63 | 7.30 | 7.47 | -0.27 | -3.49% | 7,000 |
| Sep 11, 2026 | 7.99 | 7.99 | 6.85 | 7.74 | -0.05 | -0.64% | 12,100 |
| Sep 10, 2026 | 7.63 | 7.87 | 7.30 | 7.79 | -0.21 | -2.62% | 19,600 |
| Sep 9, 2026 | 9.47 | 9.52 | 8.00 | 8.00 | -1.06 | -11.70% | 27,200 |
| Sep 8, 2026 | 9.31 | 9.67 | 8.80 | 9.06 | -0.35 | -3.72% | 10,100 |
| Sep 4, 2026 | 9.50 | 9.84 | 9.24 | 9.41 | -0.19 | -1.98% | 11,200 |
| Sep 3, 2026 | 9.62 | 9.90 | 9.24 | 9.60 | 0.00 | 0.00% | 20,400 |
| Sep 2, 2026 | 9.60 | 9.85 | 9.45 | 9.60 | -0.12 | -1.23% | 12,100 |
| Sep 1, 2026 | 9.76 | 9.95 | 9.33 | 9.72 | -0.15 | -1.52% | 10,000 |
| Aug 31, 2026 | 9.61 | 10.21 | 9.51 | 9.87 | +0.19 | +1.96% | 14,600 |
| Aug 28, 2026 | 9.83 | 9.83 | 9.30 | 9.68 | -0.07 | -0.72% | 6,700 |
| Aug 27, 2026 | 9.86 | 10.32 | 9.75 | 9.75 | +0.16 | +1.67% | 11,200 |
| Aug 26, 2026 | 9.71 | 10.04 | 9.49 | 9.59 | -0.12 | -1.24% | 28,000 |
| Aug 25, 2026 | 10.98 | 10.98 | 9.69 | 9.71 | -0.62 | -6.00% | 66,800 |
| Aug 24, 2026 | 10.48 | 10.59 | 10.00 | 10.33 | -0.27 | -2.55% | 6,900 |
| Aug 21, 2026 | 10.95 | 11.25 | 10.29 | 10.60 | +0.05 | +0.47% | 8,100 |
| Aug 20, 2026 | 11.19 | 12.10 | 10.25 | 10.55 | -0.46 | -4.18% | 16,800 |
| Aug 19, 2026 | 12.12 | 12.25 | 10.40 | 11.01 | -1.42 | -11.42% | 55,500 |
| Aug 18, 2026 | 11.15 | 13.20 | 11.15 | 12.43 | +1.26 | +11.28% | 127,000 |
| Aug 17, 2026 | 11.56 | 11.80 | 11.09 | 11.17 | -0.50 | -4.28% | 11,200 |
| Aug 14, 2026 | 12.99 | 12.99 | 11.50 | 11.67 | -0.20 | -1.68% | 24,500 |
65 days, newest first. Daily bars as drawn on the TRIB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.