Trinity Biotech (TRIB)
0.64
-0.03 (-4.12%)
At close: Mar 28, 2025, 3:39 PM
0.64
0.00%
After-hours: Mar 28, 2025, 06:32 PM EDT
TRIB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.65 | 0.69 | 0.64 | 0.67 | 0.03 | 4.69% | 40,111 |
| Mar 26, 2025 | 0.71 | 0.71 | 0.63 | 0.64 | -0.03 | -4.48% | 55,229 |
| Mar 25, 2025 | 0.66 | 0.69 | 0.66 | 0.67 | 0.01 | 1.52% | 51,600 |
| Mar 24, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | -0.05 | -7.04% | 39,774 |
| Mar 21, 2025 | 0.68 | 0.71 | 0.66 | 0.71 | 0.03 | 4.41% | 18,800 |
| Mar 20, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.02 | 3.03% | 29,000 |
| Mar 19, 2025 | 0.66 | 0.70 | 0.66 | 0.66 | -0.04 | -5.71% | 62,062 |
| Mar 18, 2025 | 0.68 | 0.72 | 0.67 | 0.70 | 0.02 | 2.94% | 37,400 |
| Mar 17, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | -0.01 | -1.45% | 45,491 |
| Mar 14, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.01 | 1.47% | 17,585 |
| Mar 13, 2025 | 0.70 | 0.72 | 0.65 | 0.68 | 0.00 | 0.00% | 64,973 |
| Mar 12, 2025 | 0.80 | 0.80 | 0.68 | 0.68 | -0.06 | -8.11% | 40,707 |
| Mar 11, 2025 | 0.76 | 0.76 | 0.66 | 0.74 | 0.04 | 5.71% | 21,021 |
| Mar 10, 2025 | 0.70 | 0.73 | 0.68 | 0.70 | 0.01 | 1.45% | 32,000 |
| Mar 7, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.01 | 1.47% | 15,479 |
| Mar 6, 2025 | 0.70 | 0.71 | 0.66 | 0.68 | -0.01 | -1.45% | 28,918 |
| Mar 5, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.03 | 4.55% | 50,400 |
| Mar 4, 2025 | 0.67 | 0.68 | 0.63 | 0.66 | -0.04 | -5.71% | 99,700 |
| Mar 3, 2025 | 0.72 | 0.77 | 0.66 | 0.70 | -0.03 | -4.11% | 133,594 |
| Feb 28, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | -0.02 | -2.67% | 86,238 |
| Feb 27, 2025 | 0.82 | 0.82 | 0.75 | 0.75 | -0.07 | -8.54% | 72,443 |
| Feb 26, 2025 | 0.85 | 0.85 | 0.76 | 0.82 | -0.03 | -3.53% | 219,840 |
| Feb 25, 2025 | 0.82 | 0.85 | 0.79 | 0.85 | 0.03 | 3.66% | 69,475 |
| Feb 24, 2025 | 0.78 | 0.86 | 0.76 | 0.82 | 0.05 | 6.49% | 193,838 |
| Feb 21, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.00 | 0.00% | 76,513 |
| Feb 20, 2025 | 0.78 | 0.78 | 0.73 | 0.77 | 0.00 | 0.00% | 177,689 |
| Feb 19, 2025 | 0.77 | 0.79 | 0.75 | 0.77 | 0.00 | 0.00% | 74,109 |
| Feb 18, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.01 | 1.32% | 148,874 |
| Feb 14, 2025 | 0.77 | 0.82 | 0.76 | 0.76 | 0.00 | 0.00% | 90,900 |
| Feb 13, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.00 | 0.00% | 97,188 |
| Feb 12, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.00 | 0.00% | 107,788 |
| Feb 11, 2025 | 0.76 | 0.81 | 0.74 | 0.76 | -0.01 | -1.30% | 221,563 |
| Feb 10, 2025 | 0.82 | 0.82 | 0.76 | 0.77 | -0.06 | -7.23% | 212,600 |
| Feb 7, 2025 | 0.80 | 0.83 | 0.77 | 0.83 | 0.03 | 3.75% | 226,700 |
| Feb 6, 2025 | 0.86 | 0.87 | 0.80 | 0.80 | -0.06 | -6.98% | 513,426 |
| Feb 5, 2025 | 0.90 | 0.91 | 0.82 | 0.86 | -0.07 | -7.53% | 320,834 |
| Feb 4, 2025 | 0.99 | 0.99 | 0.87 | 0.93 | 0.01 | 1.09% | 295,200 |
| Feb 3, 2025 | 0.83 | 0.95 | 0.81 | 0.92 | 0.02 | 2.22% | 418,903 |
| Jan 31, 2025 | 1.01 | 1.01 | 0.86 | 0.90 | -0.02 | -2.17% | 441,817 |
| Jan 30, 2025 | 1.24 | 1.24 | 0.91 | 0.92 | -0.40 | -30.30% | 1,705,028 |
| Jan 29, 2025 | 1.18 | 1.48 | 1.14 | 1.32 | -0.04 | -2.94% | 4,011,738 |
| Jan 28, 2025 | 1.22 | 1.45 | 1.02 | 1.36 | 0.60 | 78.95% | 117,500,900 |
| Jan 27, 2025 | 0.77 | 0.78 | 0.74 | 0.76 | -0.02 | -2.56% | 91,036 |
| Jan 24, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.01 | 1.30% | 112,122 |
| Jan 23, 2025 | 0.77 | 0.82 | 0.77 | 0.77 | 0.00 | 0.00% | 47,789 |
| Jan 22, 2025 | 0.79 | 0.85 | 0.77 | 0.77 | -0.03 | -3.75% | 86,628 |
| Jan 21, 2025 | 0.83 | 0.85 | 0.79 | 0.80 | -0.03 | -3.61% | 88,800 |
| Jan 17, 2025 | 0.83 | 0.85 | 0.78 | 0.83 | 0.01 | 1.22% | 143,328 |
| Jan 16, 2025 | 0.79 | 0.84 | 0.78 | 0.82 | 0.02 | 2.50% | 148,500 |
| Jan 15, 2025 | 0.77 | 0.82 | 0.77 | 0.80 | 0.03 | 3.90% | 92,435 |