5 DAY PERFORMANCE
+20.69%
1 MONTH PERFORMANCE
+16.28%
3 MONTH PERFORMANCE
+15.89%
6 MONTH PERFORMANCE
-45.31%
YEAR-TO-DATE PERFORMANCE
-11.50%
1 YEAR PERFORMANCE
+26.81%
Trinity Biotech Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.58 | $0.58 (-0.39%) | $0.60 | $0.57 | 135.20 K | $10.84 M |
| 06/18/2026 | $0.59 | $0.58 (-1.69%) | $0.64 | $0.57 | 191.50 K | $10.80 M |
| 06/17/2026 | $0.58 | $0.58 (-0.65%) | $0.60 | $0.57 | 144.40 K | $10.80 M |
| 06/16/2026 | $0.74 | $0.57 (-22.97%) | $0.74 | $0.56 | 1.49 M | $10.62 M |
| 06/15/2026 | $0.65 | $0.68 (4.18%) | $0.71 | $0.62 | 262.11 K | $12.61 M |
| 06/12/2026 | $0.65 | $0.65 (-0.6%) | $0.67 | $0.64 | 86.91 K | $12.11 M |
| 06/11/2026 | $0.67 | $0.68 (0.3%) | $0.72 | $0.66 | 174.90 K | $12.57 M |
| 06/10/2026 | $0.67 | $0.69 (2.63%) | $0.71 | $0.67 | 106.30 K | $12.81 M |
| 06/09/2026 | $0.68 | $0.66 (-2.04%) | $0.70 | $0.66 | 151.00 K | $12.37 M |
| 06/08/2026 | $0.66 | $0.68 (3.63%) | $0.72 | $0.65 | 114.80 K | $12.67 M |
| 06/05/2026 | $0.69 | $0.67 (-2.91%) | $0.75 | $0.67 | 163.60 K | $12.43 M |
| 06/04/2026 | $0.74 | $0.68 (-6.93%) | $0.75 | $0.67 | 183.02 K | $12.74 M |
| 06/03/2026 | $0.75 | $0.70 (-6.42%) | $0.75 | $0.70 | 134.93 K | $13.06 M |
| 06/02/2026 | $0.74 | $0.73 (-0.8%) | $0.75 | $0.70 | 122.10 K | $13.64 M |
| 06/01/2026 | $0.70 | $0.72 (2.31%) | $0.72 | $0.67 | 124.71 K | $13.39 M |
| 05/29/2026 | $0.70 | $0.70 (0.89%) | $0.72 | $0.67 | 87.76 K | $13.09 M |
| 05/28/2026 | $0.69 | $0.70 (2.01%) | $0.72 | $0.67 | 151.50 K | $13.11 M |
| 05/27/2026 | $0.65 | $0.68 (4.57%) | $0.69 | $0.62 | 182.92 K | $12.66 M |
| 05/26/2026 | $0.60 | $0.65 (7.85%) | $0.67 | $0.59 | 364.90 K | $12.05 M |
| 05/22/2026 | $0.62 | $0.60 (-2.9%) | $0.62 | $0.60 | 43.70 K | $11.21 M |
| 05/21/2026 | $0.61 | $0.63 (2.48%) | $0.64 | $0.60 | 151.35 K | $11.64 M |
| 05/20/2026 | $0.56 | $0.60 (7.93%) | $0.62 | $0.56 | 146.40 K | $11.26 M |
| 05/19/2026 | $0.59 | $0.57 (-3.4%) | $0.59 | $0.56 | 32.00 K | $10.53 M |
| 05/18/2026 | $0.58 | $0.57 (-1.72%) | $0.63 | $0.56 | 315.41 K | $10.62 M |
| 05/15/2026 | $0.58 | $0.57 (-0.97%) | $0.60 | $0.56 | 21.17 K | $10.70 M |
| 05/14/2026 | $0.58 | $0.58 (0.64%) | $0.61 | $0.58 | 228.48 K | $10.87 M |
| 05/13/2026 | $0.59 | $0.59 (0.02%) | $0.61 | $0.58 | 79.84 K | $10.99 M |
| 05/12/2026 | $0.59 | $0.59 (0.51%) | $0.61 | $0.59 | 54.02 K | $11.05 M |
| 05/11/2026 | $0.64 | $0.60 (-6.61%) | $0.64 | $0.59 | 109.09 K | $11.10 M |
| 05/08/2026 | $0.63 | $0.61 (-3.51%) | $0.64 | $0.59 | 74.92 K | $11.31 M |
| 05/07/2026 | $0.64 | $0.59 (-7.86%) | $0.64 | $0.59 | 51.60 K | $11.03 M |
| 05/06/2026 | $0.60 | $0.60 (0.33%) | $0.63 | $0.60 | 54.10 K | $11.21 M |
| 05/05/2026 | $0.62 | $0.60 (-3.71%) | $0.64 | $0.60 | 76.03 K | $11.20 M |
| 05/04/2026 | $0.62 | $0.62 (-0.16%) | $0.62 | $0.60 | 31.11 K | $11.53 M |
| 05/01/2026 | $0.60 | $0.61 (1.25%) | $0.64 | $0.60 | 40.50 K | $11.32 M |
| 04/30/2026 | $0.60 | $0.60 (0%) | $0.63 | $0.60 | 54.00 K | $11.18 M |
| 04/29/2026 | $0.62 | $0.60 (-3.23%) | $0.62 | $0.60 | 59.11 K | $11.18 M |
| 04/28/2026 | $0.62 | $0.61 (-1.34%) | $0.64 | $0.61 | 37.25 K | $11.41 M |
| 04/27/2026 | $0.65 | $0.64 (-1.27%) | $0.68 | $0.61 | 97.96 K | $12.01 M |
| 04/24/2026 | $0.67 | $0.64 (-3.72%) | $0.67 | $0.64 | 36.30 K | $11.94 M |
| 04/23/2026 | $0.69 | $0.66 (-3.15%) | $0.69 | $0.65 | 56.04 K | $12.38 M |
| 04/22/2026 | $0.69 | $0.71 (2.17%) | $0.72 | $0.68 | 89.29 K | $13.13 M |
| 04/21/2026 | $0.73 | $0.70 (-4.52%) | $0.73 | $0.68 | 73.70 K | $12.98 M |
| 04/20/2026 | $0.72 | $0.74 (2.5%) | $0.75 | $0.72 | 99.30 K | $13.75 M |
| 04/17/2026 | $0.73 | $0.75 (1.47%) | $0.75 | $0.68 | 58.70 K | $13.89 M |
| 04/16/2026 | $0.69 | $0.70 (0.88%) | $0.73 | $0.69 | 80.80 K | $13.02 M |
| 04/15/2026 | $0.70 | $0.70 (0.41%) | $0.72 | $0.69 | 107.12 K | $13.09 M |
| 04/14/2026 | $0.69 | $0.72 (4.23%) | $0.74 | $0.68 | 144.51 K | $13.32 M |
| 04/13/2026 | $0.66 | $0.70 (5.71%) | $0.71 | $0.66 | 82.91 K | $13.01 M |
| 04/10/2026 | $0.69 | $0.71 (3.52%) | $0.73 | $0.66 | 243.60 K | $13.31 M |
| 04/09/2026 | $0.59 | $0.70 (17.38%) | $0.73 | $0.59 | 369.20 K | $12.99 M |
| 04/08/2026 | $0.60 | $0.60 (1.04%) | $0.62 | $0.59 | 103.53 K | $11.25 M |
| 04/07/2026 | $0.59 | $0.61 (3.45%) | $0.62 | $0.59 | 64.10 K | $11.28 M |
| 04/06/2026 | $0.62 | $0.62 (0%) | $0.62 | $0.55 | 85.40 K | $11.53 M |
| 04/02/2026 | $0.61 | $0.60 (-0.5%) | $0.62 | $0.58 | 48.12 K | $11.23 M |
| 04/01/2026 | $0.57 | $0.60 (4.91%) | $0.60 | $0.55 | 112.62 K | $11.14 M |
| 03/31/2026 | $0.56 | $0.54 (-3.18%) | $0.60 | $0.50 | 250.20 K | $10.10 M |
| 03/30/2026 | $0.60 | $0.56 (-6.17%) | $0.63 | $0.56 | 380.20 K | $10.49 M |
| 03/27/2026 | $0.60 | $0.60 (0.17%) | $0.64 | $0.60 | 173.00 K | $11.20 M |
| 03/26/2026 | $0.61 | $0.61 (0.57%) | $0.63 | $0.61 | 87.58 K | $11.43 M |
| 03/25/2026 | $0.60 | $0.61 (1.23%) | $0.65 | $0.59 | 146.05 K | $11.31 M |
| 03/24/2026 | $0.60 | $0.61 (1.12%) | $0.62 | $0.59 | 191.03 K | $11.30 M |
| 03/23/2026 | $0.71 | $0.60 (-14.93%) | $0.72 | $0.60 | 577.00 K | $11.25 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.
