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 |