Get the Stockscreener App
1.53
0.32%
+0.01
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 May 15, 2024, is $1.53.
- 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 313.51% to $1.53 now.
- The 52-week high stock price for TRIB is $2.60, representing a 69.93% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for TRIB is $0.37, indicating a -75.82% decrease from the current share price, occurred on November 16, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $1.54 | $1.50 | $0.045 | 17,851.0 | +1.32% |
| May 14, 2024 | $1.62 | $1.49 | $0.135 | 30,683.0 | -3.80% |
| May 13, 2024 | $2.08 | $1.55 | $0.53 | 196,867.0 | -7.06% |
| May 10, 2024 | $1.71 | $1.65 | $0.06 | 5,600.0 | +3.03% |
| May 09, 2024 | $1.78 | $1.65 | $0.1299 | 14,330.0 | -0.60% |
| May 08, 2024 | $1.75 | $1.66 | $0.0903 | 24,081.0 | -1.78% |
| May 07, 2024 | $1.81 | $1.65 | $0.16 | 19,953.0 | -2.31% |
| May 06, 2024 | $1.84 | $1.69 | $0.15 | 15,470.0 | -4.01% |
| May 03, 2024 | $1.80 | $1.66 | $0.1422 | 13,876.0 | +7.27% |
| May 02, 2024 | $1.87 | $1.68 | $0.19 | 26,125.0 | -4.00% |
| May 01, 2024 | $1.88 | $1.75 | $0.13 | 20,007.0 | -3.85% |
| Apr 30, 2024 | $1.82 | $1.78 | $0.04 | 6,714.0 | +2.25% |
| Apr 29, 2024 | $1.97 | $1.78 | $0.1896 | 10,525.0 | -2.73% |
| Apr 26, 2024 | $1.84 | $1.81 | $0.03 | 4,235.0 | +0.00% |
| Apr 25, 2024 | $1.94 | $1.83 | $0.11 | 12,497.0 | +0.00% |
| Apr 24, 2024 | $1.91 | $1.83 | $0.083 | 11,196.0 | +0.00% |
| Apr 23, 2024 | $1.90 | $1.82 | $0.075 | 2,789.0 | +1.10% |
| Apr 22, 2024 | $1.81 | $1.79 | $0.02 | 1,560.0 | +0.25% |
| Apr 19, 2024 | $1.84 | $1.80 | $0.0406 | 5,746.0 | -3.97% |
| Apr 18, 2024 | $1.88 | $1.79 | $0.09 | 22,890.0 | +2.17% |
| Apr 17, 2024 | $1.84 | $1.82 | $0.0158 | 3,052.0 | -0.81% |
| Apr 16, 2024 | $1.92 | $1.80 | $0.115 | 25,502.0 | -2.88% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $2.08 | $1.49 | $0.59 | 384,843.0 | -15.38% |
| 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 | $2.60 | $0.4428 | $2.16 | 3,974,936.0 | +269.49% |
| Jan, 2024 | $0.63 | $0.40 | $0.23 | 23,319,720.0 | +37.53% |
Trinity Biotech Plc ADR Stock (TRIB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.56 | $0.375 | $0.185 | 1,286,633.0 | -10.06% |
| Nov, 2023 | $0.56 | $0.37 | $0.19 | 1,038,037.0 | +3.25% |
| Oct, 2023 | $0.75 | $0.4151 | $0.3349 | 920,730.0 | -37.15% |
| Sep, 2023 | $0.9176 | $0.64 | $0.2776 | 334,130.0 | -8.11% |
| Aug, 2023 | $0.99 | $0.67 | $0.32 | 1,328,710.0 | -15.79% |
| Jul, 2023 | $1.10 | $0.6316 | $0.4684 | 1,920,139.0 | -0.12% |
| Jun, 2023 | $1.10 | $0.88 | $0.22 | 847,296.0 | +2.27% |
| May, 2023 | $1.10 | $0.86 | $0.24 | 616,226.0 | -11.83% |
| Apr, 2023 | $1.24 | $0.8025 | $0.4375 | 1,029,147.0 | +12.21% |
| Mar, 2023 | $1.16 | $0.84 | $0.3246 | 703,987.0 | -10.90% |
| Feb, 2023 | $1.18 | $1.02 | $0.1555 | 275,039.0 | -1.86% |
| Jan, 2023 | $1.20 | $0.93 | $0.27 | 454,512.0 | +8.59% |
Trinity Biotech Plc ADR Stock (TRIB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.37 | $0.92 | $0.45 | 827,949.0 | -25.56% |
| Nov, 2022 | $1.41 | $1.12 | $0.2921 | 755,063.0 | +14.66% |
| Oct, 2022 | $1.28 | $1.08 | $0.1962 | 571,563.0 | +8.31% |
| Sep, 2022 | $1.30 | $0.94 | $0.361 | 835,789.0 | -12.21% |
| Aug, 2022 | $1.44 | $1.17 | $0.27 | 758,769.0 | -10.29% |
| Jul, 2022 | $1.50 | $1.15 | $0.35 | 998,318.0 | +11.02% |
| Jun, 2022 | $1.48 | $1.09 | $0.386 | 1,116,615.0 | -13.73% |
| May, 2022 | $1.47 | $1.09 | $0.3822 | 2,544,463.0 | +19.33% |
| Apr, 2022 | $1.55 | $0.905 | $0.645 | 37,990,951.0 | +12.26% |
| Mar, 2022 | $1.14 | $0.86 | $0.28 | 2,304,579.0 | +3.92% |
| Feb, 2022 | $1.22 | $1.01 | $0.21 | 3,153,226.0 | -11.30% |
| Jan, 2022 | $1.52 | $1.11 | $0.4065 | 2,067,145.0 | -19.58% |
0.62%
1.00%
Cap:
|
Volume (24h):