Get the Stockscreener App
0.7045
2.70%
0.0186
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 August 01, 2025, is $0.7045.
- 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 90.39% to $0.7045 now.
- The 52-week high stock price for TRIB is $3.39, representing a 381.23% increase from the current share price, occurred on August 27, 2024.
- The 52-week low stock price for TRIB is $0.48, indicating a -31.86% decrease from the current share price, occurred on April 07, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.72 | $0.70 | $0.02 | 148,920.0 | +2.70% |
| Jul 31, 2025 | $0.71 | $0.6576 | $0.0524 | 41,628.0 | +0.87% |
| Jul 30, 2025 | $0.705 | $0.68 | $0.0249 | 68,230.0 | +1.49% |
| Jul 29, 2025 | $0.67 | $0.64 | $0.03 | 77,600.0 | -0.48% |
| Jul 28, 2025 | $0.69 | $0.65 | $0.04 | 63,750.0 | +0.40% |
| Jul 25, 2025 | $0.71 | $0.67 | $0.04 | 168,588.0 | -4.08% |
| Jul 24, 2025 | $0.7943 | $0.6512 | $0.1431 | 1,935,315.0 | -4.26% |
| Jul 23, 2025 | $0.75 | $0.7074 | $0.0426 | 4,649.0 | +1.40% |
| Jul 22, 2025 | $0.75 | $0.7016 | $0.0484 | 57,502.0 | +0.00% |
| Jul 21, 2025 | $0.75 | $0.72 | $0.03 | 88,389.0 | -1.46% |
| Jul 18, 2025 | $0.7499 | $0.7103 | $0.0396 | 33,584.0 | +0.08% |
| Jul 17, 2025 | $0.7448 | $0.712 | $0.0328 | 34,590.0 | -1.97% |
| Jul 16, 2025 | $0.7526 | $0.704 | $0.0486 | 14,487.0 | +5.35% |
| Jul 15, 2025 | $0.7437 | $0.702 | $0.0417 | 71,802.0 | -4.63% |
| Jul 14, 2025 | $0.80 | $0.7217 | $0.0783 | 106,458.0 | -6.16% |
| Jul 11, 2025 | $0.79 | $0.7242 | $0.0658 | 97,734.0 | +1.54% |
| Jul 10, 2025 | $0.779 | $0.7201 | $0.0589 | 94,631.0 | +3.18% |
| Jul 09, 2025 | $0.79 | $0.73 | $0.06 | 176,752.0 | +0.53% |
| Jul 08, 2025 | $0.75 | $0.6979 | $0.0521 | 123,614.0 | +2.05% |
| Jul 07, 2025 | $0.75 | $0.7105 | $0.0395 | 107,802.0 | -2.01% |
| Jul 03, 2025 | $0.75 | $0.667 | $0.083 | 100,060.0 | +10.12% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.72 | $0.70 | $0.02 | 148,920.0 | +0.00% |
| Jul, 2025 | $0.80 | $0.64 | $0.16 | 4,018,870.0 | +8.38% |
| Jun, 2025 | $0.865 | $0.5373 | $0.3277 | 47,319,914.0 | +1.12% |
| May, 2025 | $0.8885 | $0.6258 | $0.2627 | 1,502,371.0 | -17.91% |
| Apr, 2025 | $0.84 | $0.48 | $0.36 | 1,065,787.0 | +37.37% |
| Mar, 2025 | $0.7971 | $0.57 | $0.2271 | 867,219.0 | -22.02% |
| Feb, 2025 | $0.9909 | $0.7206 | $0.2703 | 3,581,594.0 | -18.78% |
| 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% |
1.21%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):