Get the Stockscreener App
0.96
3.53%
-0.0351
After Hours:
.98
0.02
+2.08%
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 December 05, 2025, is $0.96.
- 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 159.46% to $0.96 now.
- The 52-week high stock price for TRIB is $3.44, representing a 258.33% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for TRIB is $0.48, indicating a -50.00% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $0.99 | $0.9524 | $0.0376 | 69,796.0 | -3.53% |
| Dec 04, 2025 | $1.03 | $0.95 | $0.0804 | 33,841.0 | -0.49% |
| Dec 03, 2025 | $1.04 | $0.9752 | $0.0648 | 22,065.0 | -0.99% |
| Dec 02, 2025 | $1.05 | $1.00 | $0.05 | 45,410.0 | -0.98% |
| Dec 01, 2025 | $1.05 | $0.9634 | $0.0866 | 36,373.0 | -2.39% |
| Nov 28, 2025 | $1.05 | $0.9446 | $0.1054 | 34,212.0 | +6.64% |
| Nov 26, 2025 | $1.05 | $0.89 | $0.1581 | 106,341.0 | +10.10% |
| Nov 25, 2025 | $0.93 | $0.871 | $0.059 | 67,151.0 | +0.56% |
| Nov 24, 2025 | $0.93 | $0.8453 | $0.0847 | 96,631.0 | +6.60% |
| Nov 21, 2025 | $0.889 | $0.8201 | $0.0689 | 45,432.0 | -0.50% |
| Nov 20, 2025 | $0.85 | $0.8025 | $0.0475 | 41,095.0 | -0.94% |
| Nov 19, 2025 | $0.94 | $0.804 | $0.1361 | 94,622.0 | +2.31% |
| Nov 18, 2025 | $0.8745 | $0.798 | $0.0765 | 41,119.0 | +0.53% |
| Nov 17, 2025 | $0.88 | $0.80 | $0.08 | 35,147.0 | -6.82% |
| Nov 14, 2025 | $0.90 | $0.8526 | $0.0474 | 37,401.0 | +3.08% |
| Nov 13, 2025 | $0.90 | $0.8353 | $0.0647 | 32,173.0 | -5.27% |
| Nov 12, 2025 | $0.918 | $0.87 | $0.048 | 61,773.0 | -0.02% |
| Nov 11, 2025 | $0.96 | $0.86 | $0.10 | 111,111.0 | -4.25% |
| Nov 10, 2025 | $0.97 | $0.9035 | $0.0665 | 21,926.0 | -0.52% |
| Nov 07, 2025 | $0.96 | $0.9001 | $0.0599 | 65,747.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.05 | $0.95 | $0.10 | 277,281.0 | -8.13% |
| Nov, 2025 | $1.05 | $0.798 | $0.252 | 1,230,921.0 | +4.50% |
| Oct, 2025 | $1.17 | $0.878 | $0.292 | 2,565,536.0 | -3.85% |
| Sep, 2025 | $1.50 | $1.00 | $0.50 | 3,541,357.0 | -28.77% |
| Aug, 2025 | $3.44 | $0.70 | $2.74 | 270,591,872.0 | +112.86% |
| Jul, 2025 | $0.80 | $0.64 | $0.16 | 3,869,950.0 | +5.52% |
| 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% |
3.78%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):