Free Trial

Trinity Biotech (TRIB) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free TRIB Stock Alerts
$1.65
-0.01 (-0.60%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Trinity Biotech Stock Price Performance

5 Day
Performance
-8.45%
1 Month
Performance
-14.51%
3 Month
Performance
-38.63%
6 Month
Performance
-26.55%
Year-To-Date
Performance
-23.08%
1 Year
Performance
-67.00%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

TRIB Stock Chart for Friday, May, 10, 2024

TRIB Chart by TradingView

Trinity Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NASDAQ:TRIB) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics