NasdaqGS - Delayed Quote
USD
Trinity Biotech plc (TRIB)
5.34
-0.36
(-6.29%)
At close: November 9 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
5.69
5.90
5.19
5.34
5.34
22,395
Nov 6, 2026
5.93
6.07
5.35
5.70
5.70
8,800
Nov 5, 2026
6.27
6.27
5.00
5.90
5.90
13,200
Nov 4, 2026
6.36
6.72
6.33
6.43
6.43
4,300
Nov 3, 2026
6.80
6.80
6.32
6.56
6.56
12,200
Nov 2, 2026
6.27
6.85
6.27
6.80
6.80
19,900
Oct 30, 2026
6.43
6.43
6.26
6.26
6.26
6,700
Oct 29, 2026
6.77
7.01
6.31
6.63
6.63
26,700
Oct 28, 2026
7.23
7.23
6.69
6.80
6.80
11,000
Oct 27, 2026
7.57
7.57
7.15
7.15
7.15
1,900
Oct 26, 2026
7.30
7.50
7.11
7.11
7.11
14,700
Oct 23, 2026
7.59
7.80
7.27
7.30
7.30
14,700
Oct 22, 2026
7.75
7.96
7.51
7.51
7.51
4,700
Oct 21, 2026
7.65
7.89
7.46
7.75
7.75
10,700
Oct 20, 2026
8.12
8.12
7.57
7.79
7.79
3,900
Oct 19, 2026
7.97
8.76
7.62
8.19
8.19
9,100
Oct 16, 2026
7.37
8.77
7.37
8.03
8.03
28,600
Oct 15, 2026
6.22
8.36
6.21
7.93
7.93
27,400
Oct 14, 2026
6.82
7.20
6.22
6.61
6.61
10,600
Oct 13, 2026
7.05
7.51
6.30
6.30
6.30
18,700
Oct 12, 2026
7.09
7.69
6.53
6.56
6.56
23,000
Oct 9, 2026
6.42
7.23
6.05
6.86
6.86
33,800
Oct 8, 2026
6.70
6.80
5.83
6.04
6.04
12,900
Oct 7, 2026
7.16
7.16
6.71
6.75
6.75
9,400
Oct 6, 2026
6.09
7.34
5.97
7.15
7.15
41,600
Oct 5, 2026
5.77
5.90
5.77
5.77
5.77
3,100
Oct 2, 2026
5.70
5.83
5.05
5.69
5.69
12,900
Oct 1, 2026
6.30
6.93
5.01
6.32
6.32
16,000
Sep 30, 2026
6.32
7.14
6.32
6.43
6.43
10,200
Sep 29, 2026
6.57
7.45
6.51
6.70
6.70
9,600
Sep 28, 2026
6.63
7.29
6.63
6.72
6.72
2,400
Sep 25, 2026
7.33
7.33
6.62
6.76
6.76
8,200
Sep 24, 2026
6.98
6.98
6.80
6.95
6.95
2,400
Sep 23, 2026
7.12
7.34
6.80
7.01
7.01
3,900
Sep 22, 2026
7.32
7.40
7.32
7.40
7.40
1,900
Sep 21, 2026
7.50
7.50
7.19
7.35
7.35
7,200
Sep 18, 2026
7.09
7.50
7.05
7.23
7.23
17,200
Sep 17, 2026
7.00
7.50
7.00
7.27
7.27
9,800
Sep 16, 2026
7.16
7.24
6.98
7.03
7.03
20,300
Sep 15, 2026
7.77
7.77
7.17
7.33
7.33
13,500
Sep 14, 2026
7.30
7.63
7.30
7.47
7.47
7,000
Sep 11, 2026
7.99
7.99
6.85
7.74
7.74
12,100
Sep 10, 2026
7.63
7.87
7.30
7.79
7.79
19,600
Sep 9, 2026
9.47
9.52
8.00
8.00
8.00
27,200
Sep 8, 2026
9.31
9.67
8.80
9.06
9.06
10,100
Sep 4, 2026
9.50
9.84
9.24
9.41
9.41
11,200
Sep 3, 2026
9.62
9.90
9.24
9.60
9.60
20,400
Sep 2, 2026
9.60
9.85
9.45
9.60
9.60
12,100
Sep 1, 2026
9.76
9.95
9.33
9.72
9.72
10,000
Aug 31, 2026
9.61
10.21
9.51
9.87
9.87
14,600
Aug 28, 2026
9.83
9.83
9.30
9.68
9.68
6,700
Aug 27, 2026
9.86
10.32
9.75
9.75
9.75
11,200
Aug 26, 2026
9.71
10.04
9.49
9.59
9.59
28,000
Aug 25, 2026
10.98
10.98
9.69
9.71
9.71
66,800
Aug 24, 2026
10.48
10.59
10.00
10.33
10.33
6,900
Aug 21, 2026
10.95
11.25
10.29
10.60
10.60
8,100
Aug 20, 2026
11.19
12.10
10.25
10.55
10.55
16,800
Aug 19, 2026
12.12
12.25
10.40
11.01
11.01
55,500
Aug 18, 2026
11.15
13.20
11.15
12.43
12.43
127,000
Aug 17, 2026
11.56
11.80
11.09
11.17
11.17
11,200
Aug 14, 2026
12.99
12.99
11.50
11.67
11.67
24,500
Aug 13, 2026
11.30
12.22
11.30
11.87
11.87
74,500
Aug 12, 2026
13.01
13.01
11.25
11.65
11.65
56,200
Aug 11, 2026
13.52
13.90
12.89
13.38
13.38
55,400
Aug 10, 2026
12.26
13.50
12.26
13.20
13.20
22,300
Aug 7, 2026
11.79
12.57
11.64
12.43
12.43
20,400
Aug 6, 2026
10.93
11.73
10.75
11.64
11.64
11,200
Aug 5, 2026
11.00
11.25
10.56
10.78
10.78
5,800
Aug 4, 2026
11.22
11.75
10.91
11.00
11.00
10,000
Aug 3, 2026
11.75
11.75
11.00
11.13
11.13
6,900
Jul 31, 2026
12.64
12.64
11.58
11.60
11.60
13,100
Jul 30, 2026
13.40
14.17
11.00
12.75
12.75
38,600
Jul 29, 2026
12.34
14.13
12.01
13.18
13.18
72,400
Jul 28, 2026
9.18
12.83
9.18
12.45
12.45
132,500
Jul 27, 2026
7.94
9.50
7.94
9.15
9.15
13,600
Jul 24, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
9.85
9.85
8.00
8.45
8.45
23,900
Jul 23, 2026
9.00
9.00
8.40
9.00
9.00
10,163
Jul 22, 2026
9.00
9.90
8.40
9.00
9.00
43,243
Jul 21, 2026
10.20
10.80
9.90
10.80
10.80
5,110
Jul 20, 2026
10.50
10.50
9.30
10.20
10.20
11,160
Jul 17, 2026
10.50
11.10
9.90
10.20
10.20
4,590
Jul 16, 2026
10.20
11.40
10.20
11.10
11.10
5,560
Jul 15, 2026
10.50
11.10
10.50
10.80
10.80
9,033
Jul 14, 2026
10.80
11.10
9.90
10.20
10.20
10,847
Jul 13, 2026
11.40
11.70
10.80
10.80
10.80
7,690
Jul 10, 2026
11.70
11.70
11.10
11.70
11.70
12,873
Jul 9, 2026
12.00
12.00
10.80
11.70
11.70
10,793
Jul 8, 2026
11.70
12.30
11.10
11.70
11.70
6,427
Jul 7, 2026
11.70
12.00
10.80
12.00
12.00
10,503
Jul 6, 2026
10.80
12.30
10.50
12.30
12.30
24,907
Jul 2, 2026
10.50
11.40
10.20
11.40
11.40
33,470
Jul 1, 2026
10.80
10.80
9.60
10.80
10.80
41,180
Jun 30, 2026
11.70
12.30
10.50
11.70
11.70
89,350
Jun 29, 2026
10.50
13.50
10.20
12.60
12.60
270,860
Jun 26, 2026
10.20
11.40
9.90
10.80
10.80
32,087
Jun 25, 2026
10.20
10.50
9.30
10.50
10.50
44,693
Jun 24, 2026
10.50
12.00
10.20
10.20
10.20
197,663
Jun 23, 2026
12.90
12.90
9.90
10.80
10.80
1,686,113
Jun 22, 2026
17.40
18.00
17.10
17.40
17.40
4,507
Jun 18, 2026
17.70
19.20
17.10
17.40
17.40
6,383
Jun 17, 2026
17.40
18.00
17.10
17.40
17.40
4,813
Jun 16, 2026
22.20
22.20
16.80
17.10
17.10
49,800
Jun 15, 2026
19.50
21.30
18.60
20.40
20.40
8,737
Jun 12, 2026
19.50
20.10
19.20
19.50
19.50
2,887
Jun 11, 2026
20.10
21.60
19.80
20.40
20.40
5,830
Jun 10, 2026
20.10
21.30
20.10
20.70
20.70
3,543
Jun 9, 2026
20.40
21.00
19.80
19.80
19.80
5,033
Jun 8, 2026
19.80
21.60
19.50
20.40
20.40
3,827
Jun 5, 2026
20.70
22.50
20.10
20.10
20.10
5,453
Jun 4, 2026
22.20
22.50
20.10
20.40
20.40
6,097
Jun 3, 2026
22.50
22.50
21.00
21.00
21.00
4,497
Jun 2, 2026
22.20
22.50
21.00
21.90
21.90
4,070
Jun 1, 2026
21.00
21.60
20.10
21.60
21.60
4,157
May 29, 2026
21.00
21.60
20.10
21.00
21.00
2,923
May 28, 2026
20.70
21.60
20.10
21.00
21.00
5,023
May 27, 2026
19.50
20.70
18.60
20.40
20.40
6,097
May 26, 2026
18.00
20.10
17.70
19.50
19.50
12,157
May 22, 2026
18.60
18.60
18.00
18.00
18.00
1,457
May 21, 2026
18.30
19.20
18.00
18.90
18.90
5,033
May 20, 2026
16.80
18.60
16.80
18.00
18.00
4,880
May 19, 2026
17.70
17.70
16.80
17.10
17.10
1,067
May 18, 2026
17.40
18.90
16.80
17.10
17.10
10,513
May 15, 2026
17.40
18.00
16.80
17.10
17.10
703
May 14, 2026
17.40
18.30
17.40
17.40
17.40
7,603
May 13, 2026
17.70
18.30
17.40
17.70
17.70
2,660
May 12, 2026
17.70
18.30
17.70
17.70
17.70
1,797
May 11, 2026
19.20
19.20
17.70
18.00
18.00
3,627
May 8, 2026
18.90
19.20
17.70
18.30
18.30
2,497
May 7, 2026
19.20
19.20
17.70
17.70
17.70
1,720
May 6, 2026
18.00
18.90
18.00
18.00
18.00
1,803
May 5, 2026
18.60
19.20
18.00
18.00
18.00
2,533
May 4, 2026
18.60
18.60
18.00
18.60
18.60
1,033
May 1, 2026
18.00
19.20
18.00
18.30
18.30
1,350
Apr 30, 2026
18.00
18.90
18.00
18.00
18.00
1,800
Apr 29, 2026
18.60
18.60
18.00
18.00
18.00
1,970
Apr 28, 2026
18.60
19.20
18.30
18.30
18.30
1,240
Apr 27, 2026
19.50
20.40
18.30
19.20
19.20
3,263
Apr 24, 2026
20.10
20.10
19.20
19.20
19.20
1,210
Apr 23, 2026
20.70
20.70
19.50
19.80
19.80
1,860
Apr 22, 2026
20.70
21.60
20.40
21.30
21.30
2,973
Apr 21, 2026
21.90
21.90
20.40
21.00
21.00
2,457
Apr 20, 2026
21.60
22.50
21.60
22.20
22.20
3,310
Apr 17, 2026
21.90
22.50
20.40
22.50
22.50
1,957
Apr 16, 2026
20.70
21.90
20.70
21.00
21.00
2,693
Apr 15, 2026
21.00
21.60
20.70
21.00
21.00
3,570
Apr 14, 2026
20.70
22.20
20.40
21.60
21.60
4,817
Apr 13, 2026
19.80
21.30
19.80
21.00
21.00
2,757
Apr 10, 2026
20.70
21.90
19.80
21.30
21.30
8,120
Apr 9, 2026
17.70
21.90
17.70
21.00
21.00
12,307
Apr 8, 2026
18.00
18.60
17.70
18.00
18.00
3,450
Apr 7, 2026
17.70
18.60
17.70
18.30
18.30
2,137
Apr 6, 2026
18.60
18.60
16.50
18.60
18.60
2,847
Apr 2, 2026
18.30
18.60
17.40
18.00
18.00
1,603
Apr 1, 2026
17.10
18.00
16.50
18.00
18.00
3,753
Mar 31, 2026
16.80
18.00
15.00
16.20
16.20
8,340
Mar 30, 2026
18.00
18.90
16.80
16.80
16.80
12,673
Mar 27, 2026
18.00
19.20
18.00
18.00
18.00
5,767
Mar 26, 2026
18.30
18.90
18.30
18.30
18.30
2,910
Mar 25, 2026
18.00
19.50
17.70
18.30
18.30
4,867
Mar 24, 2026
18.00
18.60
17.70
18.30
18.30
6,363
Mar 23, 2026
21.30
21.60
18.00
18.00
18.00
19,233
Mar 20, 2026
19.20
20.10
18.90
19.20
19.20
3,537
Mar 19, 2026
20.40
21.90
19.20
19.50
19.50
6,470
Mar 18, 2026
21.90
23.10
20.70
20.70
20.70
6,143
Mar 17, 2026
23.70
24.00
22.20
22.20
22.20
6,263
Mar 16, 2026
22.20
24.90
21.60
24.30
24.30
7,040
Mar 13, 2026
20.70
23.70
20.10
23.10
23.10
25,923
Mar 12, 2026
21.90
21.90
20.10
20.70
20.70
18,743
Mar 11, 2026
20.40
22.20
19.50
21.60
21.60
12,943
Mar 10, 2026
21.30
21.60
18.90
19.50
19.50
16,513
Mar 9, 2026
20.70
21.60
20.40
21.00
21.00
2,867
Mar 6, 2026
21.30
22.50
20.40
21.90
21.90
2,397
Mar 5, 2026
21.30
23.10
21.30
21.90
21.90
5,487
Mar 4, 2026
21.00
21.60
20.70
21.00
21.00
1,237
Mar 3, 2026
20.70
21.60
18.90
20.70
20.70
2,667
Mar 2, 2026
21.00
22.20
20.70
20.70
20.70
5,870
Feb 27, 2026
21.30
22.20
21.00
21.60
21.60
4,957
Feb 26, 2026
22.50
22.50
21.30
21.60
21.60
2,563
Feb 25, 2026
21.00
22.50
21.00
22.50
22.50
17,137
Feb 24, 2026
19.80
22.80
19.80
22.50
22.50
5,097
Feb 23, 2026
19.50
21.30
18.30
21.00
21.00
5,510
Feb 20, 2026
22.20
22.20
21.30
21.30
21.30
3,017
Feb 19, 2026
22.20
22.80
21.90
22.20
22.20
2,120
Feb 18, 2026
23.40
23.40
22.20
22.80
22.80
4,213
Feb 17, 2026
24.30
24.30
23.10
23.10
23.10
2,240
Feb 13, 2026
23.40
24.30
22.80
23.10
23.10
3,193
Feb 12, 2026
24.00
25.50
23.40
23.70
23.70
4,383
Feb 11, 2026
26.40
26.40
23.70
24.60
24.60
5,430
Feb 10, 2026
24.30
28.80
23.40
26.10
26.10
32,550
Feb 9, 2026
24.60
24.60
23.40
24.00
24.00
2,820
Feb 6, 2026
21.30
24.00
21.00
24.00
24.00
5,173
Feb 5, 2026
22.80
22.80
21.00
21.30
21.30
5,737
Feb 4, 2026
23.10
23.40
22.50
23.40
23.40
1,487
Feb 3, 2026
23.70
24.60
22.80
23.40
23.40
1,343
Feb 2, 2026
24.30
25.20
23.40
24.60
24.60
1,997
Jan 30, 2026
26.10
26.10
24.00
24.60
24.60
4,133
Jan 29, 2026
26.70
27.30
24.60
26.40
26.40
6,397
Jan 28, 2026
27.90
27.90
26.40
27.30
27.30
4,300
Jan 27, 2026
28.50
28.50
25.80
28.20
28.20
14,293
Jan 26, 2026
26.40
27.30
24.60
27.30
27.30
55,697
Jan 23, 2026
23.70
28.20
23.10
27.30
27.30
22,280
Jan 22, 2026
21.60
23.70
21.60
23.70
23.70
21,233
Jan 21, 2026
21.30
21.30
20.70
21.00
21.00
8,723
Jan 20, 2026
20.70
21.60
19.80
21.00
21.00
8,087
Jan 16, 2026
20.70
21.60
20.70
20.70
20.70
3,817
Jan 15, 2026
21.30
21.90
20.70
21.30
21.30
7,107
Jan 14, 2026
20.70
21.30
20.40
21.00
21.00
6,433
Jan 13, 2026
21.60
21.90
20.10
21.00
21.00
8,273
Jan 12, 2026
22.50
22.50
21.30
21.30
21.30
9,017
Jan 9, 2026
22.20
22.80
21.60
21.90
21.90
10,003
Jan 8, 2026
22.50
22.80
21.90
22.20
22.20
7,127
Jan 7, 2026
22.80
23.10
21.90
22.80
22.80
7,063
Jan 6, 2026
22.50
23.10
22.20
22.80
22.80
11,993
Jan 5, 2026
23.40
23.40
22.20
22.80
22.80
11,163
Jan 2, 2026
24.00
24.00
21.60
22.50
22.50
20,893
Dec 31, 2025
24.30
24.60
23.10
23.70
23.70
16,060
Dec 30, 2025
24.60
25.20
24.30
24.60
24.60
16,840
Dec 29, 2025
29.40
29.40
24.00
24.60
24.60
54,680
Dec 26, 2025
30.90
33.00
30.00
30.00
30.00
62,130
Dec 24, 2025
39.90
40.50
30.60
30.60
30.60
190,340
Dec 23, 2025
50.10
52.50
35.40
38.40
38.40
5,865,057
Dec 22, 2025
26.10
27.00
26.10
26.70
26.70
4,110
Dec 19, 2025
29.40
29.40
26.40
27.00
27.00
4,713
Dec 18, 2025
27.90
29.40
27.60
28.20
28.20
1,303
Dec 17, 2025
30.30
31.50
26.70
27.90
27.90
4,580
Dec 16, 2025
27.60
29.70
26.40
28.50
28.50
2,290
Dec 15, 2025
36.60
36.90
27.00
28.20
28.20
15,867
Dec 12, 2025
33.00
34.20
31.80
32.10
32.10
4,050
Dec 11, 2025
33.60
34.50
31.20
32.10
32.10
3,720
Dec 10, 2025
36.00
36.00
31.80
34.20
34.20
4,047
Dec 9, 2025
33.00
36.60
33.00
36.00
36.00
9,647
Dec 8, 2025
29.40
33.00
29.40
33.00
33.00
7,063
Dec 5, 2025
29.70
29.70
28.50
28.80
28.80
2,327
Dec 4, 2025
28.50
30.90
28.50
30.00
30.00
1,190
Dec 3, 2025
31.20
31.20
29.40
30.00
30.00
737
Dec 2, 2025
31.50
31.50
30.00
30.30
30.30
1,533
Dec 1, 2025
30.90
31.50
28.80
30.60
30.60
1,287
Nov 28, 2025
29.10
31.50
28.20
31.50
31.50
1,140
Nov 26, 2025
27.30
31.50
26.70
29.40
29.40
3,543
Nov 25, 2025
27.60
27.90
26.10
26.70
26.70
2,287
Nov 24, 2025
25.50
27.90
25.50
26.70
26.70
3,223
Nov 21, 2025
26.70
26.70
24.60
24.90
24.90
1,520
Nov 20, 2025
24.90
25.50
24.00
24.90
24.90
1,370
Nov 19, 2025
24.30
28.20
24.00
25.20
25.20
3,153
Nov 18, 2025
24.30
26.10
24.00
24.60
24.60
1,370
Nov 17, 2025
26.40
26.40
24.00
24.60
24.60
1,170
Nov 14, 2025
27.00
27.00
25.50
26.40
26.40
1,247
Nov 13, 2025
26.10
27.00
25.20
25.50
25.50
1,073
Nov 12, 2025
27.00
27.60
26.10
27.00
27.00
2,060
Nov 11, 2025
28.80
28.80
25.80
27.00
27.00
3,703
Nov 10, 2025
28.50
29.10
27.00
28.20
28.20
733
