0.7713
price down icon0.09%   -0.000701
 
loading

Trinity Biotech Plc Adr Stock (TRIB) Price History

The historical daily chart and data for Trinity Biotech Plc Adr stock (TRIB), adjusted for splits and dividends, show that the latest closing stock price as of February 19, 2025, is $0.7713.
  • Trinity Biotech Plc Adr all-time high stock price is $28.06, occurred on March 04, 2014.
  • The lowest Trinity Biotech Plc Adr stock price recorded was $0.37 on November 16, 2023. Since then, Trinity Biotech Plc Adr's stock price has risen over 108.46% to $0.7713 now.
  • The 52-week high stock price for TRIB is $3.55, representing a 360.26% increase from the current share price, occurred on June 12, 2024.
  • The 52-week low stock price for TRIB is $0.74, indicating a -4.06% decrease from the current share price, occurred on January 27, 2025.
  • The closing price of Trinity Biotech Plc Adr (TRIB) stock in the beginning of 2024 was $1.4376. The stock closed the year at $0.99, a loss of over -31.14% for the year.
The table below shows more information about TRIB historical price data:
Date High Low High - Low Volume % Change
Feb 19, 2025 $0.7894 $0.7531 $0.0363 73,384.0 -0.09%
Feb 18, 2025 $0.80 $0.77 $0.03 148,662.0 +1.58%
Feb 14, 2025 $0.8178 $0.755 $0.0628 85,004.0 +0.00%
Feb 13, 2025 $0.779 $0.7475 $0.0315 97,117.0 +0.00%
Feb 12, 2025 $0.76 $0.74 $0.02 107,203.0 +0.66%
Feb 11, 2025 $0.8084 $0.74 $0.0684 221,227.0 -2.16%
Feb 10, 2025 $0.82 $0.7602 $0.0598 211,150.0 -6.89%
Feb 07, 2025 $0.8288 $0.77 $0.0588 221,082.0 +3.60%
Feb 06, 2025 $0.874 $0.80 $0.074 510,941.0 -7.19%
Feb 05, 2025 $0.9103 $0.8224 $0.0879 318,665.0 -7.31%
Feb 04, 2025 $0.9909 $0.87 $0.1209 294,504.0 +0.54%
Feb 03, 2025 $0.95 $0.8101 $0.1399 411,287.0 +2.78%
Jan 31, 2025 $1.01 $0.8631 $0.1469 437,449.0 -2.70%
Jan 30, 2025 $1.24 $0.9078 $0.3323 1,683,841.0 -29.92%
Jan 29, 2025 $1.48 $1.14 $0.34 3,833,267.0 -2.94%
Jan 28, 2025 $1.45 $1.02 $0.43 116,890,042.0 +78.95%
Jan 27, 2025 $0.7789 $0.74 $0.0389 91,036.0 -2.31%
Jan 24, 2025 $0.80 $0.75 $0.05 112,109.0 +0.91%
Jan 23, 2025 $0.82 $0.7661 $0.0539 47,559.0 -0.22%
Jan 22, 2025 $0.85 $0.7652 $0.0848 86,498.0 -4.01%

Trinity Biotech Plc Adr Stock (TRIB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Trinity Biotech Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRIB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trinity Biotech Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Trinity Biotech Plc Adr Stock (TRIB) Price History 2025

Month High Low High - Low Volume % Change
Feb, 2025 $0.9909 $0.74 $0.2509 2,773,610.0 -14.30%
Jan, 2025 $1.48 $0.74 $0.74 125,879,762.0 +2.25%

Trinity Biotech Plc Adr Stock (TRIB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.18 $0.75 $0.429 4,586,916.0 -19.55%
Nov, 2024 $1.92 $1.07 $0.8521 1,440,197.0 -37.50%
Oct, 2024 $2.21 $1.08 $1.12 5,129,866.0 +60.00%
Sep, 2024 $1.91 $1.05 $0.8591 4,805,845.0 -44.72%
Aug, 2024 $3.39 $1.88 $1.51 76,504,212.0 -33.22%
Jul, 2024 $3.44 $1.96 $1.48 1,105,908.0 +39.91%
Jun, 2024 $3.55 $1.68 $1.87 1,695,130.0 +29.09%
May, 2024 $2.08 $1.49 $0.59 590,999.0 -9.34%
Apr, 2024 $2.10 $1.78 $0.32 337,849.0 -10.78%
Mar, 2024 $2.48 $1.96 $0.5205 319,600.0 -6.42%
Feb, 2024 $3.35 $2.10 $1.25 920,923.2 -26.10%
Jan, 2024 $3.15 $2.00 $1.15 4,663,944.0 +37.53%

Trinity Biotech Plc Adr Stock (TRIB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.80 $1.88 $0.925 257,326.6 -10.06%
Nov, 2023 $2.80 $1.85 $0.95 207,607.4 +3.25%
Oct, 2023 $3.75 $2.08 $1.67 184,146.0 -37.15%
Sep, 2023 $4.59 $3.20 $1.39 66,826.0 -8.11%
Aug, 2023 $4.95 $3.35 $1.60 265,742.0 -15.79%
Jul, 2023 $5.50 $3.16 $2.34 384,027.8 -0.12%
Jun, 2023 $5.50 $4.40 $1.10 169,459.2 +2.27%
May, 2023 $5.50 $4.30 $1.20 123,245.2 -11.83%
Apr, 2023 $6.20 $4.01 $2.19 205,829.4 +12.21%
Mar, 2023 $5.82 $4.20 $1.62 140,797.4 -10.90%
Feb, 2023 $5.90 $5.12 $0.7775 55,007.8 -1.86%
Jan, 2023 $6.00 $4.65 $1.35 90,902.4 +8.59%
medical_devices ZBH
$103.34
price up icon 1.14%
medical_devices STE
$221.39
price up icon 0.79%
medical_devices PHG
$25.05
price down icon 11.52%
$89.68
price down icon 0.94%
$92.52
price down icon 0.16%
medical_devices EW
$74.67
price down icon 1.32%
Cap:     |  Volume (24h):