5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-22.72%
3 MONTH PERFORMANCE
-19.20%
6 MONTH PERFORMANCE
-28.51%
YEAR-TO-DATE PERFORMANCE
-35.03%
1 YEAR PERFORMANCE
-76.94%
Trinity Biotech plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $0.58 | $0.57 (-2.07%) | $0.58 | $0.54 | 48.86 K | $5.90 M |
| 06/18/2025 | $0.60 | $0.57 (-4.92%) | $0.61 | $0.56 | 69.14 K | $5.95 M |
| 06/17/2025 | $0.61 | $0.61 (-0.33%) | $0.62 | $0.61 | 42.90 K | $6.34 M |
| 06/16/2025 | $0.64 | $0.62 (-1.78%) | $0.67 | $0.61 | 28.10 K | $6.48 M |
| 06/13/2025 | $0.67 | $0.64 (-4.9%) | $0.67 | $0.61 | 23.05 K | $6.60 M |
| 06/12/2025 | $0.65 | $0.67 (3.12%) | $0.70 | $0.65 | 33.29 K | $6.96 M |
| 06/11/2025 | $0.66 | $0.70 (6.05%) | $0.70 | $0.66 | 62.30 K | $7.27 M |
| 06/10/2025 | $0.67 | $0.66 (-0.74%) | $0.68 | $0.66 | 15.21 K | $6.86 M |
| 06/09/2025 | $0.65 | $0.65 (0.72%) | $0.67 | $0.62 | 24.32 K | $6.80 M |
| 06/06/2025 | $0.64 | $0.65 (1.59%) | $0.66 | $0.64 | 28.85 K | $6.75 M |
| 06/05/2025 | $0.65 | $0.64 (-2.15%) | $0.65 | $0.63 | 13.92 K | $6.61 M |
| 06/04/2025 | $0.64 | $0.65 (1.55%) | $0.65 | $0.64 | 22.98 K | $6.75 M |
| 06/03/2025 | $0.68 | $0.64 (-5.93%) | $0.68 | $0.63 | 38.35 K | $6.60 M |
| 06/02/2025 | $0.65 | $0.66 (1.3%) | $0.66 | $0.63 | 36.40 K | $6.86 M |
| 05/30/2025 | $0.65 | $0.64 (-1.11%) | $0.65 | $0.63 | 74.52 K | $6.68 M |
| 05/29/2025 | $0.70 | $0.64 (-8.57%) | $0.74 | $0.64 | 103.05 K | $6.65 M |
| 05/28/2025 | $0.65 | $0.63 (-2.45%) | $0.67 | $0.63 | 65.70 K | $6.59 M |
| 05/27/2025 | $0.68 | $0.67 (-1.25%) | $0.68 | $0.65 | 41.00 K | $6.97 M |
| 05/23/2025 | $0.72 | $0.69 (-3.75%) | $0.73 | $0.68 | 49.69 K | $7.20 M |
| 05/22/2025 | $0.76 | $0.74 (-2.98%) | $0.81 | $0.71 | 77.73 K | $7.69 M |
| 05/21/2025 | $0.78 | $0.78 (-0.49%) | $0.80 | $0.74 | 66.60 K | $8.06 M |
| 05/20/2025 | $0.85 | $0.81 (-5.06%) | $0.85 | $0.78 | 49.94 K | $8.38 M |
| 05/19/2025 | $0.87 | $0.82 (-6.17%) | $0.89 | $0.81 | 40.72 K | $8.52 M |
| 05/16/2025 | $0.82 | $0.85 (2.89%) | $0.88 | $0.79 | 72.50 K | $8.80 M |
| 05/15/2025 | $0.84 | $0.84 (-0.45%) | $0.84 | $0.80 | 70.24 K | $8.69 M |
| 05/14/2025 | $0.75 | $0.80 (6.67%) | $0.81 | $0.74 | 136.77 K | $8.31 M |
| 05/13/2025 | $0.75 | $0.76 (0.85%) | $0.77 | $0.71 | 81.10 K | $7.86 M |
| 05/12/2025 | $0.79 | $0.73 (-6.99%) | $0.79 | $0.72 | 100.44 K | $7.58 M |
| 05/09/2025 | $0.74 | $0.75 (1.73%) | $0.80 | $0.73 | 15.42 K | $7.83 M |
| 05/08/2025 | $0.72 | $0.75 (3.38%) | $0.80 | $0.72 | 63.45 K | $7.76 M |
| 05/07/2025 | $0.83 | $0.77 (-6.96%) | $0.84 | $0.76 | 87.60 K | $8.02 M |
| 05/06/2025 | $0.83 | $0.81 (-1.93%) | $0.83 | $0.80 | 57.90 K | $8.46 M |
| 05/05/2025 | $0.85 | $0.81 (-4.71%) | $0.86 | $0.80 | 70.70 K | $8.41 M |
| 05/02/2025 | $0.85 | $0.85 (0.24%) | $0.88 | $0.78 | 92.15 K | $8.83 M |
| 05/01/2025 | $0.80 | $0.79 (-0.69%) | $0.82 | $0.77 | 94.41 K | $8.25 M |
| 04/30/2025 | $0.80 | $0.78 (-2.14%) | $0.82 | $0.76 | 48.57 K | $8.13 M |
| 04/29/2025 | $0.84 | $0.80 (-4.75%) | $0.84 | $0.78 | 146.30 K | $8.31 M |
| 04/28/2025 | $0.71 | $0.76 (7.03%) | $0.78 | $0.71 | 115.74 K | $7.89 M |
| 04/25/2025 | $0.64 | $0.71 (10.62%) | $0.72 | $0.63 | 91.81 K | $7.35 M |
| 04/24/2025 | $0.59 | $0.64 (8.49%) | $0.64 | $0.59 | 86.88 K | $6.65 M |
| 04/23/2025 | $0.53 | $0.57 (7.82%) | $0.59 | $0.53 | 35.60 K | $5.95 M |
| 04/22/2025 | $0.53 | $0.53 (0.19%) | $0.55 | $0.53 | 11.94 K | $5.52 M |
| 04/21/2025 | $0.56 | $0.56 (0%) | $0.57 | $0.51 | 42.70 K | $5.80 M |
| 04/17/2025 | $0.52 | $0.55 (5.77%) | $0.56 | $0.52 | 32.63 K | $5.71 M |
| 04/16/2025 | $0.58 | $0.54 (-6.9%) | $0.59 | $0.53 | 39.84 K | $5.61 M |
| 04/15/2025 | $0.56 | $0.59 (5.29%) | $0.59 | $0.55 | 23.00 K | $6.13 M |
| 04/14/2025 | $0.57 | $0.58 (0.92%) | $0.58 | $0.54 | 14.58 K | $6.02 M |
| 04/11/2025 | $0.51 | $0.58 (13.26%) | $0.58 | $0.51 | 21.45 K | $6.02 M |
| 04/10/2025 | $0.60 | $0.56 (-6.2%) | $0.60 | $0.54 | 14.80 K | $5.82 M |
| 04/09/2025 | $0.49 | $0.56 (15.2%) | $0.59 | $0.48 | 99.85 K | $5.86 M |
| 04/08/2025 | $0.52 | $0.52 (0%) | $0.55 | $0.52 | 18.87 K | $5.40 M |
| 04/07/2025 | $0.52 | $0.53 (1.94%) | $0.54 | $0.48 | 68.64 K | $5.51 M |
| 04/04/2025 | $0.57 | $0.54 (-5.26%) | $0.58 | $0.51 | 61.20 K | $5.61 M |
| 04/03/2025 | $0.57 | $0.57 (0%) | $0.60 | $0.57 | 51.00 K | $5.92 M |
| 04/02/2025 | $0.58 | $0.59 (0.17%) | $0.60 | $0.57 | 28.02 K | $6.08 M |
| 04/01/2025 | $0.61 | $0.57 (-6.54%) | $0.61 | $0.56 | 41.80 K | $5.92 M |
| 03/31/2025 | $0.63 | $0.57 (-9.52%) | $0.65 | $0.57 | 58.35 K | $5.92 M |
| 03/28/2025 | $0.65 | $0.64 (-0.62%) | $0.67 | $0.64 | 29.73 K | $6.66 M |
| 03/27/2025 | $0.65 | $0.67 (2.69%) | $0.69 | $0.64 | 40.36 K | $6.93 M |
| 03/26/2025 | $0.71 | $0.64 (-9.31%) | $0.71 | $0.63 | 55.23 K | $6.65 M |
| 03/25/2025 | $0.66 | $0.67 (1.74%) | $0.69 | $0.66 | 51.60 K | $7.00 M |
| 03/24/2025 | $0.71 | $0.66 (-6.42%) | $0.71 | $0.66 | 39.77 K | $6.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
