Get the Stockscreener App
0.7538
0.92%
0.0069
After Hours:
.74
-0.0138
-1.83%
Trinity Biotech Plc Adr Stock (TRIB) Price History
The historical daily chart and data for Trinity Biotech Plc Adr stock (TRIB), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $0.7538.
- Trinity Biotech Plc Adr all-time high stock price is $28.06, occurred on March 04, 2014.
- The lowest Trinity Biotech Plc Adr stock price recorded was $0.37 on November 16, 2023. Since then, Trinity Biotech Plc Adr's stock price has risen over 103.73% to $0.7538 now.
- The 52-week high stock price for TRIB is $3.55, representing a 370.95% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for TRIB is $0.48, indicating a -36.32% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Trinity Biotech Plc Adr (TRIB) stock in the beginning of 2024 was $1.4376. The stock closed the year at $0.99, a loss of over -31.14% for the year.
The table below shows more information about TRIB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.7999 | $0.7301 | $0.0698 | 15,316.0 | +0.92% |
| May 08, 2025 | $0.80 | $0.7225 | $0.0775 | 63,449.0 | -3.28% |
| May 07, 2025 | $0.8374 | $0.758 | $0.0794 | 87,431.0 | -5.14% |
| May 06, 2025 | $0.83 | $0.8001 | $0.0299 | 55,467.0 | +0.49% |
| May 05, 2025 | $0.855 | $0.80 | $0.055 | 69,530.0 | -4.71% |
| May 02, 2025 | $0.8765 | $0.7825 | $0.094 | 92,123.0 | +6.99% |
| May 01, 2025 | $0.8199 | $0.77 | $0.0499 | 94,309.0 | +1.47% |
| Apr 30, 2025 | $0.82 | $0.76 | $0.06 | 48,482.0 | -2.14% |
| Apr 29, 2025 | $0.84 | $0.78 | $0.06 | 143,287.0 | +5.29% |
| Apr 28, 2025 | $0.7777 | $0.71 | $0.0677 | 115,630.0 | +7.33% |
| Apr 25, 2025 | $0.715 | $0.63 | $0.085 | 90,858.0 | +10.61% |
| Apr 24, 2025 | $0.6439 | $0.585 | $0.0589 | 86,824.0 | +11.81% |
| Apr 23, 2025 | $0.585 | $0.5302 | $0.0548 | 35,510.0 | +7.82% |
| Apr 22, 2025 | $0.55 | $0.53 | $0.02 | 11,934.0 | -4.84% |
| Apr 21, 2025 | $0.5725 | $0.5123 | $0.0602 | 42,534.0 | +1.45% |
| Apr 17, 2025 | $0.56 | $0.52 | $0.04 | 32,619.0 | +1.85% |
| Apr 16, 2025 | $0.59 | $0.5332 | $0.0568 | 37,793.0 | -8.46% |
| Apr 15, 2025 | $0.5899 | $0.55 | $0.0399 | 22,959.0 | +1.72% |
| Apr 14, 2025 | $0.58 | $0.5388 | $0.0412 | 14,529.0 | -0.02% |
| Apr 11, 2025 | $0.58 | $0.5121 | $0.0679 | 21,255.0 | +3.57% |
| Apr 10, 2025 | $0.597 | $0.5412 | $0.0558 | 14,795.0 | -0.80% |
Trinity Biotech Plc Adr Stock (TRIB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trinity Biotech Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRIB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trinity Biotech Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trinity Biotech Plc Adr Stock (TRIB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.8765 | $0.7225 | $0.154 | 492,941.0 | -3.73% |
| Apr, 2025 | $0.84 | $0.48 | $0.36 | 1,065,787.0 | +37.37% |
| Mar, 2025 | $0.7971 | $0.57 | $0.2271 | 867,219.0 | -22.02% |
| Feb, 2025 | $0.9909 | $0.7206 | $0.2703 | 3,581,594.0 | -18.78% |
| Jan, 2025 | $1.48 | $0.74 | $0.74 | 125,879,762.0 | +2.25% |
Trinity Biotech Plc Adr Stock (TRIB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.18 | $0.75 | $0.429 | 4,586,916.0 | -19.55% |
| Nov, 2024 | $1.92 | $1.07 | $0.8521 | 1,440,197.0 | -37.50% |
| Oct, 2024 | $2.21 | $1.08 | $1.12 | 5,129,866.0 | +60.00% |
| Sep, 2024 | $1.91 | $1.05 | $0.8591 | 4,805,845.0 | -44.72% |
| Aug, 2024 | $3.39 | $1.88 | $1.51 | 76,504,212.0 | -33.22% |
| Jul, 2024 | $3.44 | $1.96 | $1.48 | 1,105,908.0 | +39.91% |
| Jun, 2024 | $3.55 | $1.68 | $1.87 | 1,695,130.0 | +29.09% |
| May, 2024 | $2.08 | $1.49 | $0.59 | 590,999.0 | -9.34% |
| Apr, 2024 | $2.10 | $1.78 | $0.32 | 337,849.0 | -10.78% |
| Mar, 2024 | $2.48 | $1.96 | $0.5205 | 319,600.0 | -6.42% |
| Feb, 2024 | $3.35 | $2.10 | $1.25 | 920,923.2 | -26.10% |
| Jan, 2024 | $3.15 | $2.00 | $1.15 | 4,663,944.0 | +37.53% |
Trinity Biotech Plc Adr Stock (TRIB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.80 | $1.88 | $0.925 | 257,326.6 | -10.06% |
| Nov, 2023 | $2.80 | $1.85 | $0.95 | 207,607.4 | +3.25% |
| Oct, 2023 | $3.75 | $2.08 | $1.67 | 184,146.0 | -37.15% |
| Sep, 2023 | $4.59 | $3.20 | $1.39 | 66,826.0 | -8.11% |
| Aug, 2023 | $4.95 | $3.35 | $1.60 | 265,742.0 | -15.79% |
| Jul, 2023 | $5.50 | $3.16 | $2.34 | 384,027.8 | -0.12% |
| Jun, 2023 | $5.50 | $4.40 | $1.10 | 169,459.2 | +2.27% |
| May, 2023 | $5.50 | $4.30 | $1.20 | 123,245.2 | -11.83% |
| Apr, 2023 | $6.20 | $4.01 | $2.19 | 205,829.4 | +12.21% |
| Mar, 2023 | $5.82 | $4.20 | $1.62 | 140,797.4 | -10.90% |
| Feb, 2023 | $5.90 | $5.12 | $0.7775 | 55,007.8 | -1.86% |
| Jan, 2023 | $6.00 | $4.65 | $1.35 | 90,902.4 | +8.59% |
0.11%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):