TRIB - TRINITY BIOTECH PLC
0.7288
-0.003 -0.412%
Share volume: 72,004
Last Updated: 03-06-2026
Pharmaceutical Products/In Vitro, In Vivo Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.73
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.71 | $0.71 | $0.75 | $0.75 | $0.68 | $0.68 | $0.73 | $0.73 | 72,004 | $70,415.00 |
| 03-05-2026 | $0.71 | $0.71 | $0.77 | $0.77 | $0.71 | $0.71 | $0.73 | $0.73 | 165,053 | $165,053.00 |
| 03-04-2026 | $0.70 | $0.70 | $0.72 | $0.72 | $0.69 | $0.69 | $0.70 | $0.70 | 37,065 | $37,065.00 |
| 03-03-2026 | $0.69 | $0.69 | $0.72 | $0.72 | $0.63 | $0.63 | $0.69 | $0.69 | 80,213 | $80,213.00 |
| 03-02-2026 | $0.70 | $0.70 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | $0.69 | 176,123 | $176,123.00 |
| 02-27-2026 | $0.71 | $0.71 | $0.74 | $0.74 | $0.70 | $0.70 | $0.72 | $0.72 | 148,781 | $148,781.00 |
| 02-26-2026 | $0.75 | $0.75 | $0.75 | $0.75 | $0.71 | $0.71 | $0.72 | $0.72 | 76,860 | $76,860.00 |
| 02-25-2026 | $0.70 | $0.70 | $0.75 | $0.75 | $0.70 | $0.70 | $0.75 | $0.75 | 514,054 | $514,054.00 |
| 02-24-2026 | $0.66 | $0.66 | $0.76 | $0.76 | $0.66 | $0.66 | $0.75 | $0.75 | 153,091 | $153,091.00 |
| 02-23-2026 | $0.65 | $0.65 | $0.71 | $0.71 | $0.61 | $0.61 | $0.70 | $0.70 | 165,257 | $165,257.00 |