5 DAY PERFORMANCE
-93.97%
1 MONTH PERFORMANCE
-94.15%
3 MONTH PERFORMANCE
-96.06%
6 MONTH PERFORMANCE
-97.08%
YEAR-TO-DATE PERFORMANCE
-97.05%
1 YEAR PERFORMANCE
-97.38%
Trinity Biotech Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.79 | $11.83 (0.3%) | $11.95 | $11.66 | 4.30 K | |
| 08/06/2026 | $10.93 | $11.64 (6.5%) | $11.73 | $10.75 | 11.30 K | $7.23 M |
| 08/05/2026 | $11.00 | $10.78 (-2%) | $11.25 | $10.56 | 5.84 K | $6.69 M |
| 08/04/2026 | $11.22 | $11.00 (-1.96%) | $11.75 | $10.91 | 10.02 K | $6.83 M |
| 08/03/2026 | $11.75 | $11.13 (-5.28%) | $11.75 | $11.00 | 6.93 K | $6.91 M |
| 07/31/2026 | $12.64 | $11.60 (-8.23%) | $12.64 | $11.58 | 13.45 K | $7.20 M |
| 07/30/2026 | $13.40 | $12.75 (-4.85%) | $14.17 | $11.00 | 39.36 K | $7.92 M |
| 07/29/2026 | $12.34 | $13.18 (6.81%) | $14.13 | $12.01 | 72.93 K | $8.18 M |
| 07/28/2026 | $9.18 | $12.45 (35.62%) | $12.83 | $9.18 | 133.68 K | $7.73 M |
| 07/27/2026 | $7.94 | $9.15 (15.24%) | $9.50 | $7.94 | 13.60 K | $5.68 M |
| 07/24/2026 | $9.85 | $8.45 (-14.21%) | $9.85 | $8.00 | 24.08 K | $5.25 M |
| 07/23/2026 | $9.04 | $8.96 (-0.88%) | $9.04 | $8.46 | 10.16 K | $5.56 M |
| 07/22/2026 | $9.05 | $9.10 (0.55%) | $9.90 | $8.47 | 43.24 K | $5.65 M |
| 07/21/2026 | $10.20 | $10.76 (5.49%) | $10.92 | $9.90 | 5.11 K | $6.68 M |
| 07/20/2026 | $10.50 | $10.05 (-4.29%) | $10.50 | $9.30 | 11.17 K | $6.24 M |
| 07/17/2026 | $10.50 | $10.07 (-4.1%) | $11.09 | $10.05 | 4.59 K | $6.25 M |
| 07/16/2026 | $10.32 | $11.12 (7.75%) | $11.32 | $10.05 | 5.56 K | $6.90 M |
| 07/15/2026 | $10.50 | $10.80 (2.86%) | $11.10 | $10.36 | 9.03 K | $6.71 M |
| 07/14/2026 | $10.82 | $10.20 (-5.73%) | $11.09 | $9.90 | 10.85 K | $6.33 M |
| 07/13/2026 | $11.39 | $10.66 (-6.41%) | $11.62 | $10.65 | 7.70 K | $6.62 M |
| 07/10/2026 | $11.55 | $11.60 (0.43%) | $11.84 | $10.97 | 12.88 K | $7.20 M |
| 07/09/2026 | $11.97 | $11.74 (-1.92%) | $12.00 | $10.83 | 10.80 K | $7.29 M |
| 07/08/2026 | $11.64 | $11.73 (0.77%) | $12.30 | $11.11 | 6.43 K | $7.28 M |
| 07/07/2026 | $11.55 | $11.96 (3.55%) | $12.00 | $10.85 | 10.50 K | $7.43 M |
| 07/06/2026 | $10.77 | $12.18 (13.09%) | $12.29 | $10.55 | 24.91 K | $7.56 M |
| 07/02/2026 | $10.48 | $11.30 (7.82%) | $11.40 | $10.34 | 33.47 K | $7.02 M |
| 07/01/2026 | $10.86 | $10.71 (-1.38%) | $10.89 | $9.55 | 41.18 K | $6.65 M |
| 06/30/2026 | $11.57 | $11.66 (0.78%) | $12.15 | $10.55 | 89.35 K | $7.24 M |
| 06/29/2026 | $10.50 | $12.53 (19.33%) | $13.54 | $10.20 | 270.86 K | $7.78 M |
| 06/26/2026 | $10.14 | $10.83 (6.8%) | $11.39 | $9.75 | 32.09 K | $6.72 M |
| 06/25/2026 | $10.20 | $10.47 (2.65%) | $10.50 | $9.38 | 46.66 K | $6.50 M |
| 06/24/2026 | $10.62 | $10.26 (-3.39%) | $12.06 | $10.20 | 197.66 K | $6.37 M |
| 06/23/2026 | $12.78 | $10.66 (-16.59%) | $12.78 | $10.01 | 1.69 M | $6.62 M |
| 06/22/2026 | $17.53 | $17.46 (-0.4%) | $18.00 | $17.10 | 4.51 K | $10.84 M |
| 06/18/2026 | $17.70 | $17.40 (-1.69%) | $19.20 | $17.19 | 6.38 K | $10.80 M |
| 06/17/2026 | $17.51 | $17.40 (-0.63%) | $18.00 | $17.12 | 4.81 K | $10.80 M |
| 06/16/2026 | $22.20 | $17.10 (-22.97%) | $22.20 | $16.89 | 49.80 K | $10.62 M |
| 06/15/2026 | $19.50 | $20.32 (4.21%) | $21.30 | $18.60 | 8.74 K | $12.62 M |
| 06/12/2026 | $19.62 | $19.50 (-0.61%) | $20.24 | $19.20 | 2.90 K | $12.11 M |
| 06/11/2026 | $20.19 | $20.25 (0.3%) | $21.57 | $19.68 | 5.83 K | $12.57 M |
| 06/10/2026 | $20.10 | $20.63 (2.64%) | $21.30 | $20.10 | 3.54 K | $12.81 M |
| 06/09/2026 | $20.34 | $19.93 (-2.02%) | $20.93 | $19.68 | 5.03 K | $12.37 M |
| 06/08/2026 | $19.69 | $20.40 (3.61%) | $21.60 | $19.50 | 3.83 K | $12.67 M |
| 06/05/2026 | $20.63 | $20.02 (-2.96%) | $22.43 | $20.02 | 5.45 K | $12.43 M |
| 06/04/2026 | $22.05 | $20.52 (-6.94%) | $22.50 | $20.02 | 6.10 K | $12.74 M |
| 06/03/2026 | $22.47 | $21.03 (-6.41%) | $22.47 | $21.00 | 4.50 K | $13.06 M |
| 06/02/2026 | $22.14 | $21.96 (-0.81%) | $22.44 | $21.12 | 4.07 K | $13.64 M |
| 06/01/2026 | $21.08 | $21.57 (2.32%) | $21.59 | $20.03 | 4.16 K | $13.39 M |
| 05/29/2026 | $20.90 | $21.08 (0.86%) | $21.59 | $20.12 | 2.93 K | $13.09 M |
| 05/28/2026 | $20.70 | $21.12 (2.03%) | $21.59 | $20.02 | 5.05 K | $13.11 M |
| 05/27/2026 | $19.50 | $20.39 (4.56%) | $20.67 | $18.60 | 6.10 K | $12.66 M |
| 05/26/2026 | $18.00 | $19.41 (7.83%) | $20.10 | $17.84 | 12.16 K | $12.05 M |
| 05/22/2026 | $18.60 | $18.06 (-2.9%) | $18.60 | $18.00 | 1.46 K | $11.21 M |
| 05/21/2026 | $18.30 | $18.75 (2.46%) | $19.35 | $18.07 | 5.05 K | $11.64 M |
| 05/20/2026 | $16.80 | $18.13 (7.92%) | $18.51 | $16.79 | 4.88 K | $11.26 M |
| 05/19/2026 | $17.55 | $16.95 (-3.42%) | $17.55 | $16.84 | 1.07 K | $10.52 M |
| 05/18/2026 | $17.40 | $17.10 (-1.72%) | $18.84 | $16.95 | 10.51 K | $10.62 M |
| 05/15/2026 | $17.40 | $17.23 (-0.98%) | $18.12 | $16.84 | 706 | $10.70 M |
| 05/14/2026 | $17.40 | $17.51 (0.63%) | $18.27 | $17.40 | 7.62 K | $10.87 M |
| 05/13/2026 | $17.70 | $17.70 (0%) | $18.30 | $17.40 | 2.66 K | $10.99 M |
| 05/12/2026 | $17.70 | $17.79 (0.51%) | $18.44 | $17.70 | 1.80 K | $11.05 M |
| 05/11/2026 | $19.15 | $17.88 (-6.63%) | $19.15 | $17.70 | 3.64 K | $11.10 M |
| 05/08/2026 | $18.87 | $18.21 (-3.5%) | $19.27 | $17.76 | 2.50 K | $11.31 M |
| 05/07/2026 | $19.27 | $17.76 (-7.84%) | $19.27 | $17.70 | 1.72 K | $11.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
