Free Trial

Trinity Biotech (TRIB) Stock Chart & Stock Price History

→ What is Medicare Supplement Insurance? (From Tranzact) (Ad)
Free TRIB Stock Alerts
$1.83
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Trinity Biotech Stock Price Performance

5 Day
Performance
-0.54%
1 Month
Performance
-7.58%
3 Month
Performance
-12.86%
6 Month
Performance
-19.74%
Year-To-Date
Performance
-14.69%
1 Year
Performance
-65.02%
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 Investing Daily
They say it’s ‘unstoppable’ – How I made 43,509%
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

TRIB Stock Chart for Saturday, April, 27, 2024

TRIB Chart by TradingView

Trinity Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
02/26/2024$2.40$2.30
-4.17%		$2.60$2.2739,285 shs$17.53 million
02/23/2024$0.45$2.40
+435.95%		$2.40$2.1063,090 shs$91.46 million
02/22/2024$0.49$0.45
-9.15%		$0.49$0.44188,694 shs$17.07 million
02/21/2024$2.58$0.49
-80.88%		$0.53$0.4742,456 shs$18.78 million
02/20/2024$2.60$2.58
-0.87%		$2.70$2.4310,490 shs$19.65 million
02/19/2024$2.60$2.60$2.70$2.498,980 shs$19.82 million
02/16/2024$2.56$2.60
+1.76%		$2.70$2.498,977 shs$19.82 million
02/15/2024$2.60$2.56
-1.77%		$2.77$2.5520,974 shs$19.47 million
02/14/2024$2.70$2.60
-3.49%		$2.70$2.546,386 shs$19.83 million
02/13/2024$2.80$2.70
-3.75%		$2.95$2.4624,288 shs$20.54 million
02/12/2024$2.69$2.80
+4.15%		$3.10$2.7126,125 shs$21.34 million
02/09/2024$2.56$2.69
+4.98%		$2.75$2.5510,542 shs$20.49 million
02/08/2024$2.61$2.56
-1.69%		$2.72$2.4015,909 shs$19.52 million
02/07/2024$2.85$2.61
-8.60%		$3.00$2.4124,733 shs$19.86 million
02/06/2024$3.04$2.85
-6.36%		$3.00$2.8022,625 shs$21.72 million
02/05/2024$3.00$3.04
+1.45%		$3.17$2.7035,247 shs$23.20 million
02/02/2024$2.82$3.09
+9.48%		$3.35$2.65239,265 shs$23.55 million
02/01/2024$2.95$2.82
-4.34%		$2.90$2.50271,376 shs$21.51 million
01/31/2024$2.17$2.95
+35.66%		$3.15$2.364.54 million shs$22.49 million
01/30/2024$2.10$2.17
+3.55%		$2.24$2.15784 shs$16.57 million
01/29/2024$2.10$2.10$2.20$2.102,913 shs$16.01 million
01/26/2024$2.00$2.10
+5.00%		$2.25$2.003,722 shs$16.01 million

Related Companies:
This page (NASDAQ:TRIB) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace