Trinity Biotech plc (TRIB) Charts

$0.77

south_east
-$0.05 (-6.1%)
Day's range
$0.76
Day's range
$0.85

5 DAY PERFORMANCE

-10.35%

1 MONTH PERFORMANCE

-14.92%

3 MONTH PERFORMANCE

-55.23%

6 MONTH PERFORMANCE

-76.60%

YEAR-TO-DATE PERFORMANCE

-12.52%

1 YEAR PERFORMANCE

-67.92%

Trinity Biotech plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $0.82 $0.77 (-6.39%) $0.85 $0.75 127,035 $398,657
01/13/2025 $0.85 $0.82 (-3.64%) $0.88 $0.81 132,947 $425,871
01/10/2025 $0.88 $0.84 (-5.26%) $0.88 $0.80 193,000 $434,700
01/08/2025 $0.94 $0.86 (-8.61%) $0.94 $0.83 256,600 $446,074
01/07/2025 $1.03 $0.95 (-8.25%) $1.03 $0.92 250,400 $490,790
01/06/2025 $0.94 $1.02 (8.51%) $1.04 $0.90 492,300 $529,742
01/03/2025 $0.94 $0.94 (-0.49%) $0.96 $0.90 232,111 $485,805
01/02/2025 $0.89 $0.95 (6.73%) $0.95 $0.88 580,718 $493,335
12/31/2024 $0.89 $0.88 (-1.1%) $0.97 $0.86 684,028 $457,136
12/30/2024 $0.86 $0.89 (2.91%) $0.90 $0.78 219,600 $459,629
12/27/2024 $0.80 $0.80 (-0.09%) $0.83 $0.77 131,300 $416,471
12/26/2024 $0.81 $0.81 (0.5%) $0.84 $0.78 144,900 $420,678
12/24/2024 $0.92 $0.83 (-10.05%) $0.96 $0.81 674,500 $429,766
12/23/2024 $0.80 $0.90 (12.12%) $0.90 $0.79 437,200 $465,861
12/20/2024 $0.78 $0.80 (2.43%) $0.84 $0.75 46,700 $415,484
12/19/2024 $0.79 $0.77 (-2.28%) $0.82 $0.76 100,251 $399,903
12/18/2024 $0.84 $0.81 (-3.57%) $1.01 $0.76 681,745 $8.41 M
12/17/2024 $0.87 $0.85 (-2.68%) $0.89 $0.83 77,318 $8.79 M
12/16/2024 $0.86 $0.90 (4.37%) $0.92 $0.86 52,500 $9.32 M
12/13/2024 $0.91 $0.91 (-0.82%) $0.93 $0.86 34,566 $9.40 M
12/12/2024 $0.85 $0.90 (5.91%) $0.91 $0.84 75,652 $9.34 M
12/11/2024 $0.77 $0.90 (17.19%) $0.96 $0.77 175,200 $9.35 M
12/10/2024 $0.82 $0.79 (-3.14%) $0.85 $0.75 793,800 $8.24 M
12/09/2024 $0.92 $0.88 (-4.35%) $0.93 $0.85 164,940 $9.14 M
12/06/2024 $1.00 $0.93 (-7%) $1.01 $0.86 206,601 $9.66 M
12/05/2024 $1.01 $1.00 (-0.99%) $1.06 $1.00 57,167 $10.39 M
12/04/2024 $1.09 $1.03 (-5.5%) $1.12 $1.00 102,838 $10.70 M
12/03/2024 $1.17 $1.09 (-6.84%) $1.18 $1.00 178,264 $11.32 M
12/02/2024 $1.10 $1.11 (0.91%) $1.13 $1.00 257,933 $11.53 M
11/29/2024 $1.11 $1.10 (-0.9%) $1.15 $1.09 67,400 $11.43 M
11/27/2024 $1.20 $1.12 (-6.67%) $1.20 $1.09 130,400 $11.63 M
11/26/2024 $1.11 $1.13 (1.8%) $1.20 $1.07 48,513 $11.74 M
11/25/2024 $1.18 $1.13 (-4.24%) $1.20 $1.11 150,303 $11.74 M
11/22/2024 $1.29 $1.22 (-5.43%) $1.29 $1.19 148,699 $12.67 M
11/21/2024 $1.28 $1.30 (1.56%) $1.32 $1.27 22,600 $13.50 M
11/20/2024 $1.27 $1.30 (2.36%) $1.40 $1.27 44,800 $13.50 M
11/19/2024 $1.27 $1.32 (3.94%) $1.32 $1.26 44,300 $13.71 M
11/18/2024 $1.32 $1.30 (-1.52%) $1.44 $1.24 102,400 $13.50 M
11/15/2024 $1.34 $1.37 (2.24%) $1.53 $1.34 51,631 $14.23 M
11/14/2024 $1.53 $1.48 (-3.27%) $1.66 $1.30 57,300 $14.01 M
11/13/2024 $1.57 $1.55 (-1.27%) $1.68 $1.49 98,350 $14.67 M
11/12/2024 $1.65 $1.61 (-2.42%) $1.68 $1.56 67,137 $15.24 M
11/11/2024 $1.63 $1.63 (0%) $1.70 $1.53 95,806 $15.43 M
11/08/2024 $1.62 $1.61 (-0.62%) $1.67 $1.60 47,974 $15.24 M
11/07/2024 $1.68 $1.68 (0%) $1.92 $1.63 32,269 $15.90 M
11/06/2024 $1.73 $1.67 (-3.47%) $1.73 $1.62 96,500 $15.81 M
11/05/2024 $1.69 $1.73 (2.37%) $1.90 $1.63 26,117 $16.38 M
11/04/2024 $1.67 $1.69 (1.2%) $1.75 $1.62 52,107 $16.00 M
11/01/2024 $1.72 $1.69 (-1.74%) $1.76 $1.67 65,228 $16.00 M
10/31/2024 $1.85 $1.76 (-4.86%) $1.89 $1.72 56,174 $16.66 M
10/30/2024 $2.00 $1.87 (-6.5%) $2.05 $1.84 120,842 $17.70 M
10/29/2024 $2.18 $2.02 (-7.34%) $2.18 $1.99 179,100 $19.12 M
10/28/2024 $1.98 $2.20 (11.11%) $2.21 $1.97 365,000 $20.82 M
10/25/2024 $1.81 $1.93 (6.63%) $2.11 $1.79 862,200 $18.27 M
10/24/2024 $1.56 $1.83 (17.31%) $2.05 $1.55 827,600 $17.32 M
10/23/2024 $1.61 $1.55 (-3.73%) $1.61 $1.52 65,900 $14.67 M
10/22/2024 $1.63 $1.55 (-4.91%) $1.63 $1.52 95,900 $14.67 M
10/21/2024 $1.71 $1.63 (-4.68%) $1.73 $1.61 81,502 $15.43 M
10/18/2024 $1.77 $1.71 (-3.39%) $1.78 $1.67 57,800 $16.19 M
10/17/2024 $1.80 $1.76 (-2.22%) $1.83 $1.72 158,445 $16.66 M
10/16/2024 $1.69 $1.78 (5.33%) $1.82 $1.65 83,205 $16.85 M
10/15/2024 $1.66 $1.68 (1.2%) $1.70 $1.61 85,101 $15.90 M
10/14/2024 $2.02 $1.72 (-14.85%) $2.02 $1.52 314,600 $16.28 M