Trinity Biotech (TRIB)
NASDAQ: TRIB
· Real-Time Price · USD
1.06
-0.07 (-6.19%)
At close: Sep 26, 2025, 3:57 PM
1.07
0.94%
After-hours: Sep 26, 2025, 07:34 PM EDT
TRIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 87,996 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -0.88% | 92,828 |
| Sep 24, 2025 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | 0.88% | 68,429 |
| Sep 23, 2025 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -5.83% | 138,724 |
| Sep 22, 2025 | 1.13 | 1.22 | 1.11 | 1.20 | 1.20 | 0.84% | 146,166 |
| Sep 19, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 85,336 |
| Sep 18, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | 2.54% | 124,100 |
| Sep 17, 2025 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 115,870 |
| Sep 16, 2025 | 1.19 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 158,400 |
| Sep 15, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 0.00% | 73,966 |
| Sep 12, 2025 | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | -0.83% | 127,338 |
| Sep 11, 2025 | 1.16 | 1.28 | 1.16 | 1.20 | 1.20 | 3.45% | 169,810 |
| Sep 10, 2025 | 1.09 | 1.18 | 1.09 | 1.16 | 1.16 | 5.45% | 206,736 |
| Sep 9, 2025 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 144,803 |
| Sep 8, 2025 | 1.12 | 1.15 | 1.08 | 1.12 | 1.12 | -3.45% | 293,809 |
| Sep 5, 2025 | 1.16 | 1.19 | 1.12 | 1.16 | 1.16 | 0.87% | 139,322 |
| Sep 4, 2025 | 1.28 | 1.31 | 1.12 | 1.15 | 1.15 | -13.53% | 534,300 |
| Sep 3, 2025 | 1.40 | 1.42 | 1.32 | 1.33 | 1.33 | -5.00% | 399,043 |
| Sep 2, 2025 | 1.46 | 1.50 | 1.40 | 1.40 | 1.40 | -4.11% | 211,700 |
| Aug 29, 2025 | 1.48 | 1.53 | 1.42 | 1.46 | 1.46 | -5.19% | 224,314 |