Trinity Biotech(TRIB)
$6.10+0.22 (+3.74%)
TRIB
Trinity Biotech historical prices
$6.10
At close:+0.22 (+3.74%)
Want to see TRIB full AI Analyst Report?
Trinity Biotech (TRIB) Historical Prices
390 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.75 | 6.10 | 5.52 | 6.10 | 6.10 | +3.74% | 3,421 | 0.21 |
| Nov 12, 2026 | 5.98 | 6.08 | 5.63 | 5.88 | 5.88 | +1.03% | 10,052 | 0.62 |
| Nov 11, 2026 | 5.60 | 5.90 | 5.43 | 5.82 | 5.82 | -1.02% | 6,239 | 0.38 |
| Nov 10, 2026 | 5.59 | 5.94 | 5.37 | 5.88 | 5.88 | +3.16% | 7,054 | 0.40 |
| Nov 09, 2026 | 5.69 | 5.90 | 5.19 | 5.34 | 5.34 | -6.30% | 22,405 | 1.23 |
| Nov 06, 2026 | 5.93 | 6.07 | 5.35 | 5.70 | 5.70 | -3.31% | 8,826 | 0.47 |
| Nov 05, 2026 | 6.27 | 6.27 | 5.00 | 5.90 | 5.90 | -8.28% | 13,161 | 0.69 |
| Nov 04, 2026 | 6.36 | 6.72 | 6.33 | 6.43 | 6.43 | -2.03% | 4,272 | 0.22 |
| Nov 03, 2026 | 6.80 | 6.80 | 6.32 | 6.56 | 6.56 | -3.46% | 12,239 | 0.63 |
| Nov 02, 2026 | 6.27 | 6.85 | 6.27 | 6.80 | 6.80 | +8.55% | 19,933 | 1.04 |
| Oct 30, 2026 | 6.43 | 6.43 | 6.26 | 6.26 | 6.26 | -5.58% | 6,661 | 0.35 |
| Oct 29, 2026 | 6.77 | 7.01 | 6.31 | 6.63 | 6.63 | -2.50% | 26,687 | 1.42 |
| Oct 28, 2026 | 7.23 | 7.23 | 6.69 | 6.80 | 6.80 | -4.90% | 11,012 | 0.58 |
| Oct 27, 2026 | 7.57 | 7.57 | 7.15 | 7.15 | 7.15 | +0.55% | 1,854 | 0.10 |
| Oct 26, 2026 | 7.30 | 7.50 | 7.11 | 7.11 | 7.11 | -2.58% | 14,678 | 0.72 |
| Oct 23, 2026 | 7.59 | 7.80 | 7.27 | 7.30 | 7.30 | -2.81% | 14,683 | 0.66 |
| Oct 22, 2026 | 7.75 | 7.96 | 7.51 | 7.51 | 7.51 | -3.10% | 4,739 | 0.21 |
| Oct 21, 2026 | 7.65 | 7.89 | 7.46 | 7.75 | 7.75 | -0.51% | 10,709 | 0.47 |
| Oct 20, 2026 | 8.12 | 8.12 | 7.57 | 7.79 | 7.79 | -4.88% | 3,945 | 0.17 |
| Oct 19, 2026 | 7.97 | 8.76 | 7.62 | 8.19 | 8.19 | +1.99% | 9,125 | 0.39 |
| Oct 16, 2026 | 7.37 | 8.77 | 7.37 | 8.03 | 8.03 | +1.26% | 28,644 | 1.25 |
| Oct 15, 2026 | 6.22 | 8.36 | 6.21 | 7.93 | 7.93 | +19.97% | 27,379 | 1.21 |
| Oct 14, 2026 | 6.82 | 7.20 | 6.22 | 6.61 | 6.61 | +4.92% | 10,554 | 0.47 |
| Oct 13, 2026 | 7.05 | 7.51 | 6.30 | 6.30 | 6.30 | -3.96% | 18,731 | 0.84 |
| Oct 12, 2026 | 7.09 | 7.69 | 6.53 | 6.56 | 6.56 | -4.30% | 23,036 | 1.04 |
| Oct 09, 2026 | 6.42 | 7.23 | 6.05 | 6.86 | 6.86 | +13.49% | 33,928 | 1.56 |
| Oct 08, 2026 | 6.70 | 6.80 | 5.83 | 6.04 | 6.04 | -10.52% | 13,058 | 0.60 |
| Oct 07, 2026 | 7.16 | 7.16 | 6.71 | 6.75 | 6.75 | -5.59% | 9,419 | 0.43 |
| Oct 06, 2026 | 6.09 | 7.34 | 5.97 | 7.15 | 7.15 | +23.92% | 41,635 | 1.97 |
| Oct 05, 2026 | 5.77 | 5.90 | 5.77 | 5.77 | 5.77 | +1.41% | 3,105 | 0.15 |
| Oct 02, 2026 | 5.70 | 5.83 | 5.05 | 5.69 | 5.69 | -9.97% | 12,964 | 0.61 |
| Oct 01, 2026 | 6.30 | 6.93 | 5.01 | 6.32 | 6.32 | -1.71% | 15,968 | 0.75 |
| Sep 30, 2026 | 6.32 | 7.14 | 6.32 | 6.43 | 6.43 | -4.03% | 10,180 | 0.48 |
| Sep 29, 2026 | 6.57 | 7.45 | 6.51 | 6.70 | 6.70 | -0.30% | 9,604 | 0.45 |
| Sep 28, 2026 | 6.63 | 7.29 | 6.63 | 6.72 | 6.72 | -0.59% | 2,428 | 0.11 |
| Sep 25, 2026 | 7.33 | 7.33 | 6.62 | 6.76 | 6.76 | -2.73% | 8,206 | 0.35 |
| Sep 24, 2026 | 6.98 | 6.98 | 6.80 | 6.95 | 6.95 | -0.86% | 2,399 | 0.09 |
| Sep 23, 2026 | 7.12 | 7.34 | 6.80 | 7.01 | 7.01 | -5.27% | 3,877 | 0.14 |
| Sep 22, 2026 | 7.32 | 7.40 | 7.32 | 7.40 | 7.40 | +0.68% | 1,964 | 0.07 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.19 | 7.35 | 7.35 | +1.66% | 7,158 | 0.22 |
| Sep 18, 2026 | 7.09 | 7.50 | 7.05 | 7.23 | 7.23 | -0.48% | 17,164 | 0.29 |
| Sep 17, 2026 | 7.00 | 7.50 | 7.00 | 7.27 | 7.27 | +3.34% | 9,751 | 0.17 |
| Sep 16, 2026 | 7.16 | 7.24 | 6.98 | 7.03 | 7.03 | -4.03% | 20,801 | 0.36 |
| Sep 15, 2026 | 7.77 | 7.77 | 7.17 | 7.33 | 7.33 | -1.94% | 13,495 | 0.23 |
| Sep 14, 2026 | 7.30 | 7.63 | 7.30 | 7.47 | 7.47 | -3.49% | 7,049 | 0.12 |
| Sep 11, 2026 | 7.99 | 7.99 | 6.85 | 7.74 | 7.74 | -0.64% | 12,095 | 0.21 |
| Sep 10, 2026 | 7.63 | 7.87 | 7.30 | 7.79 | 7.79 | -2.63% | 19,679 | 0.34 |
| Sep 09, 2026 | 9.47 | 9.52 | 8.00 | 8.00 | 8.00 | -11.70% | 27,241 | 0.47 |
| Sep 08, 2026 | 9.31 | 9.67 | 8.80 | 9.06 | 9.06 | -3.72% | 10,063 | 0.17 |
| Sep 07, 2026 | 9.50 | 9.84 | 9.24 | 9.41 | 9.41 | 0.00% | 0 | 0.00 |
