5 DAY PERFORMANCE
+20.59%
1 MONTH PERFORMANCE
+9.33%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
-11.83%
YEAR-TO-DATE PERFORMANCE
-6.84%
1 YEAR PERFORMANCE
-69.85%
Trinity Biotech plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/04/2025 | $0.75 | $0.82 (9.05%) | $0.83 | $0.71 | 298.60 K | $11.59 M |
| 08/01/2025 | $0.70 | $0.70 (0.64%) | $0.72 | $0.70 | 149.22 K | $9.98 M |
| 07/31/2025 | $0.70 | $0.69 (-2.15%) | $0.71 | $0.66 | 41.64 K | $9.72 M |
| 07/30/2025 | $0.69 | $0.68 (-0.73%) | $0.70 | $0.68 | 71.24 K | $9.64 M |
| 07/29/2025 | $0.66 | $0.67 (1.5%) | $0.67 | $0.64 | 77.61 K | $9.50 M |
| 07/28/2025 | $0.67 | $0.67 (0.72%) | $0.69 | $0.65 | 63.83 K | $9.54 M |
| 07/25/2025 | $0.69 | $0.67 (-2.81%) | $0.71 | $0.67 | 169.40 K | $9.50 M |
| 07/24/2025 | $0.79 | $0.70 (-11.52%) | $0.79 | $0.65 | 1.95 M | $9.91 M |
| 07/23/2025 | $0.71 | $0.73 (2.57%) | $0.75 | $0.70 | 27.95 K | $10.35 M |
| 07/22/2025 | $0.75 | $0.72 (-4%) | $0.75 | $0.70 | 58.02 K | $10.20 M |
| 07/21/2025 | $0.74 | $0.72 (-2.7%) | $0.75 | $0.72 | 88.46 K | $10.20 M |
| 07/18/2025 | $0.73 | $0.73 (0.1%) | $0.75 | $0.71 | 33.60 K | $10.35 M |
| 07/17/2025 | $0.72 | $0.73 (1.3%) | $0.74 | $0.71 | 34.61 K | $10.35 M |
| 07/16/2025 | $0.75 | $0.74 (-1.04%) | $0.75 | $0.70 | 14.51 K | $10.56 M |
| 07/15/2025 | $0.74 | $0.71 (-4.93%) | $0.74 | $0.70 | 71.80 K | $10.02 M |
| 07/14/2025 | $0.80 | $0.74 (-7.34%) | $0.80 | $0.72 | 106.58 K | $10.51 M |
| 07/11/2025 | $0.77 | $0.79 (3.21%) | $0.79 | $0.72 | 99.03 K | $11.20 M |
| 07/10/2025 | $0.73 | $0.78 (6.58%) | $0.78 | $0.72 | 94.75 K | $11.03 M |
| 07/09/2025 | $0.75 | $0.75 (0.53%) | $0.79 | $0.73 | 176.91 K | $10.69 M |
| 07/08/2025 | $0.72 | $0.75 (4.17%) | $0.75 | $0.70 | 126.14 K | $10.63 M |
| 07/07/2025 | $0.73 | $0.73 (0.85%) | $0.75 | $0.71 | 107.81 K | $10.42 M |
| 07/03/2025 | $0.72 | $0.75 (3.49%) | $0.75 | $0.67 | 100.10 K | $10.63 M |
| 07/02/2025 | $0.70 | $0.68 (-2.7%) | $0.73 | $0.66 | 185.70 K | $9.65 M |
| 07/01/2025 | $0.65 | $0.70 (7.17%) | $0.70 | $0.65 | 232.55 K | $9.90 M |
| 06/30/2025 | $0.65 | $0.65 (0%) | $0.70 | $0.63 | 265.70 K | $9.21 M |
| 06/27/2025 | $0.66 | $0.65 (-1.21%) | $0.77 | $0.65 | 412.15 K | $9.24 M |
| 06/26/2025 | $0.70 | $0.68 (-2.8%) | $0.73 | $0.60 | 592.60 K | $9.61 M |
| 06/25/2025 | $0.65 | $0.75 (15.38%) | $0.87 | $0.65 | 2.25 M | $10.63 M |
| 06/24/2025 | $0.67 | $0.70 (4.1%) | $0.84 | $0.63 | 43.67 M | $9.92 M |
| 06/23/2025 | $0.57 | $0.55 (-3.25%) | $0.57 | $0.55 | 15.70 K | $7.81 M |
| 06/20/2025 | $0.58 | $0.57 (-2.07%) | $0.58 | $0.54 | 48.86 K | $8.05 M |
| 06/18/2025 | $0.60 | $0.57 (-4.92%) | $0.61 | $0.56 | 69.14 K | $8.11 M |
| 06/17/2025 | $0.61 | $0.61 (-0.33%) | $0.62 | $0.61 | 42.90 K | $8.65 M |
| 06/16/2025 | $0.64 | $0.62 (-1.78%) | $0.67 | $0.61 | 28.10 K | $8.84 M |
| 06/13/2025 | $0.67 | $0.64 (-4.9%) | $0.67 | $0.61 | 23.05 K | $9.00 M |
| 06/12/2025 | $0.65 | $0.67 (3.12%) | $0.70 | $0.65 | 33.29 K | $9.50 M |
| 06/11/2025 | $0.66 | $0.70 (6.05%) | $0.70 | $0.66 | 62.30 K | $9.92 M |
| 06/10/2025 | $0.67 | $0.66 (-0.74%) | $0.68 | $0.66 | 15.21 K | $9.36 M |
| 06/09/2025 | $0.65 | $0.65 (0.72%) | $0.67 | $0.62 | 24.32 K | $9.28 M |
| 06/06/2025 | $0.64 | $0.65 (1.59%) | $0.66 | $0.64 | 28.85 K | $9.22 M |
| 06/05/2025 | $0.65 | $0.64 (-2.15%) | $0.65 | $0.63 | 13.92 K | $9.01 M |
| 06/04/2025 | $0.64 | $0.65 (1.55%) | $0.65 | $0.64 | 22.98 K | $9.21 M |
| 06/03/2025 | $0.68 | $0.64 (-5.93%) | $0.68 | $0.63 | 38.35 K | $9.00 M |
| 06/02/2025 | $0.65 | $0.66 (1.3%) | $0.66 | $0.63 | 36.40 K | $9.35 M |
| 05/30/2025 | $0.65 | $0.64 (-1.11%) | $0.65 | $0.63 | 74.52 K | $9.11 M |
| 05/29/2025 | $0.70 | $0.64 (-8.57%) | $0.74 | $0.64 | 103.05 K | $9.07 M |
| 05/28/2025 | $0.65 | $0.63 (-2.45%) | $0.67 | $0.63 | 65.70 K | $8.99 M |
| 05/27/2025 | $0.68 | $0.67 (-1.25%) | $0.68 | $0.65 | 41.00 K | $9.52 M |
| 05/23/2025 | $0.72 | $0.69 (-3.75%) | $0.73 | $0.68 | 49.69 K | $9.82 M |
| 05/22/2025 | $0.76 | $0.74 (-2.98%) | $0.81 | $0.71 | 77.73 K | $10.49 M |
| 05/21/2025 | $0.78 | $0.78 (-0.49%) | $0.80 | $0.74 | 66.60 K | $11.00 M |
| 05/20/2025 | $0.85 | $0.81 (-5.06%) | $0.85 | $0.78 | 49.94 K | $11.44 M |
| 05/19/2025 | $0.87 | $0.82 (-6.17%) | $0.89 | $0.81 | 40.72 K | $11.62 M |
| 05/16/2025 | $0.82 | $0.85 (2.89%) | $0.88 | $0.79 | 72.50 K | $12.01 M |
| 05/15/2025 | $0.84 | $0.84 (-0.45%) | $0.84 | $0.80 | 70.24 K | $11.85 M |
| 05/14/2025 | $0.75 | $0.80 (6.67%) | $0.81 | $0.74 | 136.77 K | $11.34 M |
| 05/13/2025 | $0.75 | $0.76 (0.85%) | $0.77 | $0.71 | 81.10 K | $10.72 M |
| 05/12/2025 | $0.79 | $0.73 (-6.99%) | $0.79 | $0.72 | 100.44 K | $10.35 M |
| 05/09/2025 | $0.74 | $0.75 (1.73%) | $0.80 | $0.73 | 15.42 K | $10.68 M |
| 05/08/2025 | $0.72 | $0.75 (3.38%) | $0.80 | $0.72 | 63.45 K | $10.59 M |
| 05/07/2025 | $0.83 | $0.77 (-6.96%) | $0.84 | $0.76 | 87.60 K | $10.94 M |
| 05/06/2025 | $0.83 | $0.81 (-1.93%) | $0.83 | $0.80 | 57.90 K | $11.54 M |
| 05/05/2025 | $0.85 | $0.81 (-4.71%) | $0.86 | $0.80 | 70.70 K | $11.48 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.
