Free Trial

Trinity Biotech (TRIB) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free TRIB Stock Alerts
$1.63
-0.06 (-3.55%)
(As of 03:59 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Trinity Biotech Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-10.93%
3 Month
Performance
-25.91%
6 Month
Performance
-24.24%
Year-To-Date
Performance
-24.01%
1 Year
Performance
-64.57%
Receive TRIB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trinity Biotech and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

TRIB Stock Chart for Tuesday, May, 28, 2024

TRIB Chart by TradingView

Trinity Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.69$1.69$1.70$1.585,800 shs$12.88 million
05/24/2024$1.63$1.61
-1.23%		$1.69$1.585,881 shs$12.27 million
05/23/2024$1.56$1.63
+4.49%		$1.67$1.5831,003 shs$12.42 million
05/22/2024$1.55$1.56
+0.65%		$1.65$1.5312,409 shs$11.89 million
05/21/2024$1.58$1.55
-1.90%		$1.68$1.537,916 shs$11.81 million
05/20/2024$1.58$1.58$1.74$1.5815,734 shs$12.04 million
05/17/2024$1.58$1.58$1.61$1.563,798 shs$12.04 million
05/16/2024$1.52$1.58
+3.95%		$1.63$1.5636,793 shs$12.04 million
05/15/2024$1.52$1.52$1.55$1.5122,955 shs$11.58 million
05/14/2024$1.58$1.52
-3.80%		$1.63$1.4930,683 shs$11.58 million
05/13/2024$1.70$1.58
-7.06%		$2.08$1.55197,294 shs$12.04 million
05/10/2024$1.65$1.66
+0.61%		$1.71$1.655,600 shs$12.65 million
05/09/2024$1.70$1.65
-2.94%		$1.78$1.6514,330 shs$12.58 million
05/08/2024$1.69$1.70
+0.59%		$1.75$1.6624,081 shs$12.96 million
05/07/2024$1.77$1.69
-4.52%		$1.81$1.6619,953 shs$12.88 million
05/06/2024$1.80$1.77
-1.79%		$1.84$1.7115,470 shs$13.49 million
05/03/2024$1.68$1.80
+7.27%		$1.80$1.6613,876 shs$13.73 million
05/02/2024$1.75$1.68
-4.00%		$1.87$1.6826,125 shs$12.80 million
05/01/2024$1.82$1.75
-3.85%		$1.88$1.7520,031 shs$13.34 million
04/30/2024$1.78$1.82
+2.25%		$1.82$1.786,714 shs$13.87 million
04/29/2024$1.83$1.78
-2.73%		$1.97$1.7810,525 shs$13.56 million
04/26/2024$1.83$1.83$1.84$1.814,235 shs$13.95 million
04/25/2024$1.85$1.83
-1.08%		$1.94$1.8312,497 shs$13.95 million
04/24/2024$1.85$1.85$1.91$1.8311,196 shs$14.10 million
04/23/2024$1.84$1.85
+0.54%		$1.90$1.822,789 shs$14.10 million
04/22/2024$1.81$1.84
+1.92%		$1.84$1.791,560 shs$14.02 million
04/19/2024$1.80$1.79
-0.56%		$1.84$1.795,746 shs$13.64 million
04/18/2024$1.83$1.80
-1.64%		$1.88$1.7922,890 shs$13.72 million
04/17/2024$1.86$1.83
-1.61%		$1.83$1.823,052 shs$13.95 million
04/16/2024$1.91$1.86
-2.62%		$1.92$1.8025,502 shs$14.17 million
04/15/2024$1.86$1.91
+2.69%		$1.92$1.845,278 shs$14.55 million
04/12/2024$1.83$1.90
+3.83%		$1.92$1.8513,691 shs$14.48 million
04/11/2024$1.93$1.83
-5.13%		$1.91$1.8127,571 shs$13.95 million
04/10/2024$1.93$1.93
-0.05%		$1.94$1.8635,873 shs$14.70 million
04/09/2024$1.93$1.93$2.04$1.8874,986 shs$14.71 million
04/08/2024$1.98$1.93
-2.53%		$2.02$1.9326,240 shs$14.71 million
04/05/2024$2.00$1.98
-1.02%		$2.10$1.977,843 shs$15.09 million
04/04/2024$2.03$2.00
-1.39%		$2.10$2.0013,645 shs$15.25 million
04/03/2024$1.96$2.03
+3.50%		$2.03$1.989,738 shs$15.46 million
04/02/2024$1.95$1.96
+0.51%		$1.97$1.948,397 shs$14.94 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/01/2024$2.04$1.95
-4.41%		$2.03$1.957,885 shs$14.86 million
03/29/2024$2.05$2.04
-0.49%		$2.04$1.9618,211 shs$15.55 million
03/28/2024$1.98$2.05
+3.54%		$2.05$1.9618,209 shs$15.62 million
03/27/2024$2.03$1.98
-2.46%		$2.12$1.9812,359 shs$15.09 million
03/26/2024$2.11$2.03
-3.79%		$2.22$2.0023,335 shs$15.47 million
03/25/2024$2.12$2.11
-0.47%		$2.21$2.1121,184 shs$16.08 million
03/22/2024$2.15$2.12
-1.40%		$2.17$2.126,044 shs$16.15 million
03/21/2024$2.20$2.15
-2.27%		$2.20$2.1242,710 shs$16.38 million
03/20/2024$2.13$2.20
+3.29%		$2.25$2.123,988 shs$16.76 million
03/19/2024$2.20$2.13
-3.18%		$2.25$2.1213,442 shs$16.23 million
03/18/2024$2.24$2.20
-1.79%		$2.26$2.153,985 shs$16.76 million
03/15/2024$2.20$2.26
+2.73%		$2.26$2.0912,940 shs$17.22 million
03/14/2024$2.22$2.20
-0.90%		$2.24$2.1213,831 shs$16.76 million
03/13/2024$2.27$2.22
-2.20%		$2.30$2.215,965 shs$16.92 million
03/12/2024$2.18$2.27
+4.13%		$2.29$2.1717,604 shs$17.30 million
03/11/2024$2.23$2.18
-2.24%		$2.22$2.171,800 shs$16.61 million
03/08/2024$2.22$2.23
+0.45%		$2.34$2.1631,344 shs$16.99 million
03/07/2024$2.16$2.22
+2.78%		$2.35$2.1646,639 shs$16.92 million
03/06/2024$2.10$2.16
+2.86%		$2.48$2.0814,749 shs$16.46 million
03/05/2024$2.15$2.10
-2.33%		$2.20$2.0810,946 shs$16.01 million
03/04/2024$2.15$2.15$2.20$2.1114,281 shs$16.38 million
03/01/2024$2.18$2.20
+0.92%		$2.25$2.154,256 shs$16.76 million
02/29/2024$2.20$2.18
-0.91%		$2.25$2.1516,363 shs$16.61 million
02/28/2024$2.34$2.20
-5.98%		$2.35$2.2012,615 shs$16.76 million
02/27/2024$2.30$2.34
+1.74%		$2.60$2.2626,066 shs$17.83 million

Related Companies:
This page (NASDAQ:TRIB) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders