• SPX
  • $5,618.26
  • -0.29 %
  • -$16.32
  • DJI
  • $41,503.10
  • -0.25 %
  • -$103.08
  • N225
  • $37,212.73
  • 2.29 %
  • $832.63
  • FTSE
  • $8,253.68
  • -0.68 %
  • -$56.18
  • IXIC
  • $17,573.30
  • -0.31 %
  • -$54.76
Trinity Biotech plc (TRIB) Charts

Trinity Biotech plc (TRIB) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.50

-$0.1

(-6.25%)

Day's range
$1.49
Day's range
$1.61
  • 5 DAY PERFORMANCE

    -6.25%
  • 1 MONTH PERFORMANCE

    -38.02%
  • 3 MONTH PERFORMANCE

    -42.08%
  • 6 MONTH PERFORMANCE

    -30.88%
  • YEAR-TO-DATE PERFORMANCE

    -30.23%
  • 1 YEAR PERFORMANCE

    -61.34%

Trinity Biotech plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/18/2024 $1.61 $1.50   (-6.83%) $1.61 $1.49 951,145 $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
08/16/2024 $2.29 $2.42   (5.68%) $2.57 $2.23 307,500 $22.91 M
08/15/2024 $2.59 $2.30   (-11.2%) $2.65 $2.29 61,124 $21.77 M
08/14/2024 $2.47 $2.53   (2.43%) $2.67 $2.47 27,238 $23.95 M
08/13/2024 $2.47 $2.46   (-0.4%) $2.74 $2.41 10,560 $23.29 M
08/12/2024 $2.48 $2.42   (-2.42%) $2.59 $2.41 9,174 $22.91 M
08/09/2024 $2.58 $2.59   (0.39%) $2.60 $2.26 5,100 $22.98 M
08/08/2024 $2.75 $2.57   (-6.55%) $2.75 $2.56 26,900 $22.80 M
08/07/2024 $2.87 $2.76   (-3.83%) $2.99 $2.76 4,334 $24.49 M
08/06/2024 $3.04 $2.76   (-9.21%) $3.07 $2.76 23,800 $24.49 M
08/05/2024 $2.65 $3.10   (16.98%) $3.10 $2.07 65,243 $27.50 M
08/02/2024 $2.73 $2.72   (-0.37%) $2.99 $2.65 11,500 $24.13 M
08/01/2024 $2.87 $2.85   (-0.7%) $3.03 $2.66 32,100 $25.29 M
07/31/2024 $3.01 $2.98   (-1%) $3.07 $2.77 18,312 $26.44 M
07/30/2024 $2.88 $3.05   (5.9%) $3.05 $2.79 12,900 $27.06 M
07/29/2024 $2.85 $2.76   (-3.16%) $2.92 $2.76 16,413 $24.49 M
07/26/2024 $2.92 $2.86   (-2.05%) $2.97 $2.80 12,640 $25.37 M
07/25/2024 $3.12 $2.99   (-4.17%) $3.15 $2.90 15,757 $26.53 M
07/24/2024 $3.06 $3.14   (2.61%) $3.15 $3.04 19,303 $27.86 M
07/23/2024 $3.15 $3.06   (-2.86%) $3.26 $3.05 53,200 $27.15 M
07/22/2024 $3.40 $3.20   (-5.88%) $3.44 $3.07 33,999 $28.39 M
07/19/2024 $3.22 $3.30   (2.48%) $3.30 $3.00 58,984 $29.28 M
07/18/2024 $3.11 $3.08   (-0.96%) $3.21 $2.91 76,951 $27.33 M
07/17/2024 $2.83 $2.92   (3.18%) $3.20 $2.76 41,557 $25.91 M
07/16/2024 $3.15 $2.82   (-10.48%) $3.38 $2.76 133,117 $25.02 M
07/15/2024 $3.33 $3.06   (-8.11%) $3.34 $2.71 151,253 $27.15 M
07/12/2024 $2.71 $3.29   (21.4%) $3.30 $2.54 96,647 $29.19 M
07/11/2024 $3.07 $2.76   (-10.1%) $3.11 $2.05 81,965 $24.49 M
07/10/2024 $2.41 $2.88   (19.5%) $3.10 $2.40 133,164 $25.55 M
07/09/2024 $2.07 $2.43   (17.39%) $2.50 $2.07 46,257 $21.56 M
07/08/2024 $1.99 $2.14   (7.54%) $2.16 $1.96 35,167 $18.99 M
07/05/2024 $2.05 $2.04   (-0.49%) $2.18 $2.04 16,604 $18.10 M
07/03/2024 $2.00 $2.14   (7%) $2.20 $2.00 19,224 $18.99 M
07/02/2024 $2.03 $2.03   (0%) $2.19 $2.03 39,889 $18.01 M
07/01/2024 $2.09 $2.20   (5.26%) $2.25 $1.98 15,827 $19.52 M
06/28/2024 $2.01 $2.13   (5.97%) $2.29 $2.01 36,215 $18.90 M
06/27/2024 $2.06 $2.08   (0.97%) $2.25 $1.98 36,653 $18.45 M
06/26/2024 $1.99 $2.06   (3.52%) $2.08 $1.98 22,005 $18.28 M
06/25/2024 $2.27 $2.08   (-8.37%) $2.36 $1.92 73,931 $18.45 M
06/24/2024 $2.32 $2.41   (3.88%) $2.58 $2.30 18,915 $21.38 M
06/21/2024 $2.40 $2.48   (3.33%) $2.55 $2.29 19,002 $22.00 M
06/20/2024 $2.60 $2.47   (-5%) $2.60 $2.43 30,209 $21.91 M
06/18/2024 $2.51 $2.59   (3.19%) $2.64 $2.37 33,035 $22.98 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.