-
5 DAY PERFORMANCE
-12.16% -
1 MONTH PERFORMANCE
-23.98% -
3 MONTH PERFORMANCE
-45.61% -
6 MONTH PERFORMANCE
-17.72% -
YEAR-TO-DATE PERFORMANCE
-39.53% -
1 YEAR PERFORMANCE
-31.94%
Trinity Biotech plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.32 | $1.30 (-1.52%) | $1.44 | $1.24 | 100,833 | $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 |
| 10/11/2024 | $1.82 | $2.00 (9.89%) | $2.06 | $1.79 | 454,700 | $18.93 M |
| 10/10/2024 | $1.77 | $1.81 (2.26%) | $1.83 | $1.66 | 219,609 | $17.13 M |
| 10/09/2024 | $1.63 | $1.73 (6.13%) | $1.80 | $1.63 | 383,636 | $16.38 M |
| 10/08/2024 | $1.41 | $1.56 (10.64%) | $1.61 | $1.38 | 338,218 | $14.77 M |
| 10/07/2024 | $1.20 | $1.36 (13.33%) | $1.38 | $1.20 | 166,222 | $12.87 M |
| 10/04/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.12 | 26,328 | $11.36 M |
| 10/03/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 51,800 | $10.98 M |
| 10/02/2024 | $1.11 | $1.18 (6.31%) | $1.19 | $1.10 | 85,500 | $11.17 M |
| 10/01/2024 | $1.09 | $1.17 (7.34%) | $1.19 | $1.09 | 94,341 | $11.07 M |
| 09/30/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.05 | 75,003 | $10.41 M |
| 09/27/2024 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.09 | 88,383 | $10.32 M |
| 09/26/2024 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.13 | 212,245 | $10.89 M |
| 09/25/2024 | $1.20 | $1.19 (-0.83%) | $1.28 | $1.19 | 147,845 | $11.26 M |
| 09/24/2024 | $1.23 | $1.25 (1.63%) | $1.29 | $1.22 | 33,626 | $11.83 M |
| 09/23/2024 | $1.25 | $1.25 (0%) | $1.26 | $1.15 | 200,013 | $11.83 M |
| 09/20/2024 | $1.26 | $1.27 (0.79%) | $1.33 | $1.22 | 123,510 | $12.02 M |
| 09/19/2024 | $1.49 | $1.28 (-14.09%) | $1.58 | $1.22 | 1.16 M | $12.12 M |
| 09/18/2024 | $1.61 | $1.50 (-6.83%) | $1.61 | $1.49 | 1.16 M | $14.20 M |
| 09/17/2024 | $1.59 | $1.60 (0.63%) | $1.61 | $1.56 | 120,294 | $15.14 M |
| 09/16/2024 | $1.60 | $1.62 (1.25%) | $1.65 | $1.56 | 84,700 | $15.33 M |
| 09/13/2024 | $1.58 | $1.60 (1.27%) | $1.68 | $1.58 | 129,900 | $15.14 M |
| 09/12/2024 | $1.60 | $1.63 (1.87%) | $1.68 | $1.59 | 107,413 | $15.43 M |
| 09/11/2024 | $1.67 | $1.62 (-2.99%) | $1.73 | $1.61 | 227,537 | $15.33 M |
| 09/10/2024 | $1.72 | $1.70 (-1.16%) | $1.84 | $1.65 | 267,300 | $16.09 M |
| 09/09/2024 | $1.71 | $1.77 (3.51%) | $1.79 | $1.69 | 133,231 | $16.75 M |
| 09/06/2024 | $1.68 | $1.77 (5.36%) | $1.80 | $1.68 | 65,700 | $16.75 M |
| 09/05/2024 | $1.65 | $1.76 (6.67%) | $1.80 | $1.65 | 96,500 | $16.66 M |
| 09/04/2024 | $1.80 | $1.74 (-3.33%) | $1.84 | $1.56 | 179,200 | $16.47 M |
| 09/03/2024 | $1.88 | $1.80 (-4.26%) | $1.91 | $1.78 | 264,440 | $17.04 M |
| 08/30/2024 | $1.99 | $1.99 (0%) | $2.01 | $1.88 | 327,000 | $18.84 M |
| 08/29/2024 | $2.10 | $1.99 (-5.24%) | $2.18 | $1.97 | 863,900 | $18.84 M |
| 08/28/2024 | $2.36 | $2.17 (-8.05%) | $2.40 | $2.15 | 1.85 M | $20.54 M |
| 08/27/2024 | $2.84 | $2.50 (-11.97%) | $3.39 | $2.42 | 69.70 M | $23.66 M |
| 08/26/2024 | $1.96 | $2.03 (3.57%) | $2.06 | $1.96 | 3.70 M | $19.21 M |
| 08/23/2024 | $2.16 | $2.00 (-7.41%) | $2.24 | $1.95 | 276,528 | $18.93 M |
| 08/22/2024 | $2.20 | $2.23 (1.36%) | $2.28 | $2.11 | 12,800 | $21.11 M |
| 08/21/2024 | $2.31 | $2.23 (-3.46%) | $2.38 | $2.22 | 31,549 | $21.11 M |
| 08/20/2024 | $2.40 | $2.35 (-2.08%) | $2.50 | $2.32 | 37,318 | $22.24 M |
| 08/19/2024 | $2.44 | $2.39 (-2.05%) | $2.48 | $2.31 | 36,800 | $22.62 M |