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 November 27, 2024, is $1.115.
  • 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 201.35% to $1.115 now.
  • The 52-week high stock price for TRIB is $3.55, representing a 218.39% increase from the current share price, occurred on June 12, 2024.
  • The 52-week low stock price for TRIB is $1.0509, indicating a -5.75% decrease from the current share price, occurred on September 30, 2024.
  • The closing price of Trinity Biotech Plc Adr (TRIB) stock in the beginning of 2023 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
Nov 27, 2024 $1.20 $1.09 $0.11 128,899.0 -1.33%
Nov 26, 2024 $1.20 $1.07 $0.1257 48,357.0 +0.00%
Nov 25, 2024 $1.20 $1.11 $0.09 148,794.0 -7.38%
Nov 22, 2024 $1.29 $1.19 $0.10 148,449.0 -6.15%
Nov 21, 2024 $1.32 $1.27 $0.0499 21,555.0 +0.00%
Nov 20, 2024 $1.40 $1.27 $0.13 44,772.0 -1.52%
Nov 19, 2024 $1.32 $1.26 $0.0594 44,297.0 +1.59%
Nov 18, 2024 $1.44 $1.24 $0.20 100,889.0 -5.15%
Nov 15, 2024 $1.53 $1.34 $0.19 51,609.0 -7.43%
Nov 14, 2024 $1.66 $1.30 $0.36 56,888.0 -4.52%
Nov 13, 2024 $1.68 $1.49 $0.19 98,345.0 -3.73%
Nov 12, 2024 $1.68 $1.56 $0.12 64,117.0 -1.23%
Nov 11, 2024 $1.70 $1.53 $0.1664 95,796.0 +1.24%
Nov 08, 2024 $1.67 $1.60 $0.07 47,942.0 -4.16%
Nov 07, 2024 $1.92 $1.63 $0.2908 32,158.0 +0.59%
Nov 06, 2024 $1.73 $1.62 $0.11 96,484.0 -3.47%
Nov 05, 2024 $1.90 $1.63 $0.2741 26,112.0 +2.37%
Nov 04, 2024 $1.75 $1.62 $0.13 52,107.0 +0.00%
Nov 01, 2024 $1.76 $1.67 $0.09 65,228.0 -3.98%
Oct 31, 2024 $1.89 $1.72 $0.165 56,104.0 -5.88%
Oct 30, 2024 $2.05 $1.84 $0.21 119,857.0 -7.43%
Oct 29, 2024 $2.18 $1.99 $0.19 177,624.0 -8.18%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.92 $1.07 $0.8521 1,501,697.0 -36.65%
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%

Trinity Biotech Plc Adr Stock (TRIB) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $6.85 $4.60 $2.25 165,589.8 -25.56%
Nov, 2022 $7.06 $5.60 $1.46 151,012.6 +14.66%
Oct, 2022 $6.40 $5.42 $0.981 114,312.6 +8.31%
Sep, 2022 $6.50 $4.70 $1.81 167,157.8 -12.21%
Aug, 2022 $7.20 $5.85 $1.35 151,753.8 -10.29%
Jul, 2022 $7.50 $5.75 $1.75 199,663.6 +11.02%
Jun, 2022 $7.38 $5.45 $1.93 223,323.0 -13.73%
May, 2022 $7.35 $5.44 $1.91 508,892.6 +19.33%
Apr, 2022 $7.75 $4.53 $3.22 7,598,190.2 +12.26%
Mar, 2022 $5.70 $4.30 $1.40 460,915.8 +3.92%
Feb, 2022 $6.10 $5.05 $1.05 630,645.2 -11.30%
Jan, 2022 $7.58 $5.55 $2.03 413,429.0 -19.58%
medical_devices STE
$217.47
price up icon 0.65%
medical_devices ZBH
$112.02
price up icon 1.25%
medical_devices PHG
$27.15
price up icon 0.89%
$78.10
price up icon 0.21%
$83.00
price up icon 0.59%
medical_devices EW
$72.07
price up icon 0.73%
Cap:     |  Volume (24h):