TRIB - Trinity Biotech Plc
0.6645
-0.041 -6.095%
Share volume: 55,836
Last Updated: 04-23-2026
Pharmaceutical Products/In Vitro, In Vivo Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.70
-0.04
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $0.69 | $0.69 | $0.69 | $0.69 | $0.65 | $0.65 | $0.66 | $0.66 | 55,836 | $55,836.00 |
| 04-22-2026 | $0.69 | $0.69 | $0.72 | $0.72 | $0.68 | $0.68 | $0.71 | $0.71 | 89,184 | $89,184.00 |
| 04-21-2026 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | $0.68 | $0.70 | $0.70 | 73,687 | $73,687.00 |
| 04-20-2026 | $0.72 | $0.72 | $0.75 | $0.75 | $0.72 | $0.72 | $0.74 | $0.74 | 99,279 | $99,279.00 |
| 04-17-2026 | $0.73 | $0.73 | $0.75 | $0.75 | $0.68 | $0.68 | $0.75 | $0.75 | 58,687 | $58,687.00 |
| 04-16-2026 | $0.69 | $0.69 | $0.73 | $0.73 | $0.69 | $0.69 | $0.70 | $0.70 | 80,767 | $80,767.00 |
| 04-15-2026 | $0.70 | $0.70 | $0.72 | $0.72 | $0.69 | $0.69 | $0.70 | $0.70 | 107,119 | $107,119.00 |
| 04-14-2026 | $0.69 | $0.69 | $0.74 | $0.74 | $0.68 | $0.68 | $0.72 | $0.72 | 144,509 | $144,509.00 |
| 04-13-2026 | $0.66 | $0.66 | $0.71 | $0.71 | $0.66 | $0.66 | $0.70 | $0.70 | 82,912 | $82,912.00 |
| 04-10-2026 | $0.69 | $0.69 | $0.73 | $0.73 | $0.66 | $0.66 | $0.71 | $0.71 | 243,586 | $243,586.00 |