Trinity Biotech (TRIB)
NASDAQ: TRIB
· Real-Time Price · USD
1.10
-0.06 (-5.17%)
At close: Sep 08, 2025, 10:34 AM
TRIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | 4.05% | 313,000 |
| Aug 27, 2025 | 1.46 | 1.58 | 1.44 | 1.48 | 1.48 | -79.86% | 432,200 |
| Aug 26, 2025 | 7.70 | 7.75 | 7.10 | 7.35 | 7.35 | -5.16% | 99,557 |
| Aug 25, 2025 | 7.75 | 8.20 | 7.65 | 7.75 | 7.75 | -1.27% | 113,562 |
| Aug 22, 2025 | 7.60 | 8.35 | 7.55 | 7.85 | 7.85 | 0.64% | 166,897 |
| Aug 21, 2025 | 8.10 | 8.80 | 7.80 | 7.80 | 7.80 | -10.34% | 238,201 |
| Aug 20, 2025 | 9.45 | 9.85 | 7.90 | 8.70 | 8.70 | 27.01% | 8,308,106 |
| Aug 19, 2025 | 7.90 | 8.30 | 6.70 | 6.85 | 6.85 | -12.74% | 281,560 |
| Aug 18, 2025 | 7.95 | 8.00 | 7.35 | 7.85 | 7.85 | -3.09% | 209,180 |
| Aug 15, 2025 | 8.20 | 8.75 | 6.90 | 8.10 | 8.10 | -15.18% | 801,760 |
| Aug 14, 2025 | 10.85 | 17.20 | 7.70 | 9.55 | 9.55 | 89.11% | 41,702,626 |
| Aug 13, 2025 | 5.40 | 5.95 | 4.90 | 5.05 | 5.05 | -10.62% | 143,686 |
| Aug 12, 2025 | 4.28 | 5.90 | 4.28 | 5.65 | 5.65 | 35.49% | 1,803,658 |
| Aug 11, 2025 | 4.40 | 4.55 | 4.11 | 4.17 | 4.17 | -9.15% | 46,932 |
| Aug 8, 2025 | 4.40 | 4.63 | 4.40 | 4.59 | 4.59 | 2.91% | 26,320 |