Price Alert

Trinity Biotech (TRIB)

NASDAQ: TRIB · Real-Time Price · USD

1.56

-0.35 (-18.32%)

At close: Aug 15, 2025, 2:22 PM

TRIB Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	2.17	3.44	1.54	1.91	1.91	89.11%	207,291,956
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
Jul 22, 2025	0.75	0.75	0.70	0.72	0.72	0.00%	58,018
Jul 21, 2025	0.74	0.75	0.72	0.72	0.72	-1.37%	88,459
Jul 18, 2025	0.73	0.75	0.71	0.73	0.73	0.00%	33,602