-
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 |