5 DAY PERFORMANCE
+15.23%
1 MONTH PERFORMANCE
+13.09%
3 MONTH PERFORMANCE
-12.50%
6 MONTH PERFORMANCE
-26.80%
YEAR-TO-DATE PERFORMANCE
-11.50%
1 YEAR PERFORMANCE
-82.80%
Trinity Biotech Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.60 | $0.61 (2.3%) | $0.63 | $0.60 | 45.71 K | $11.35 M |
| 05/05/2026 | $0.62 | $0.60 (-3.71%) | $0.64 | $0.60 | 76.03 K | $11.22 M |
| 05/04/2026 | $0.62 | $0.62 (-0.16%) | $0.62 | $0.60 | 31.11 K | $11.55 M |
| 05/01/2026 | $0.60 | $0.61 (1.25%) | $0.64 | $0.60 | 40.50 K | $11.33 M |
| 04/30/2026 | $0.60 | $0.60 (0%) | $0.63 | $0.60 | 54.00 K | $11.19 M |
| 04/29/2026 | $0.62 | $0.60 (-3.23%) | $0.62 | $0.60 | 59.11 K | $11.19 M |
| 04/28/2026 | $0.62 | $0.61 (-1.34%) | $0.64 | $0.61 | 37.25 K | $11.43 M |
| 04/27/2026 | $0.65 | $0.64 (-1.27%) | $0.68 | $0.61 | 97.96 K | $12.02 M |
| 04/24/2026 | $0.67 | $0.64 (-3.72%) | $0.67 | $0.64 | 36.30 K | $11.96 M |
| 04/23/2026 | $0.69 | $0.66 (-3.15%) | $0.69 | $0.65 | 56.04 K | $12.40 M |
| 04/22/2026 | $0.69 | $0.71 (2.17%) | $0.72 | $0.68 | 89.29 K | $13.15 M |
| 04/21/2026 | $0.73 | $0.70 (-4.52%) | $0.73 | $0.68 | 73.70 K | $13.00 M |
| 04/20/2026 | $0.72 | $0.74 (2.5%) | $0.75 | $0.72 | 99.30 K | $13.77 M |
| 04/17/2026 | $0.73 | $0.75 (1.47%) | $0.75 | $0.68 | 58.70 K | $13.91 M |
| 04/16/2026 | $0.69 | $0.70 (0.88%) | $0.73 | $0.69 | 80.80 K | $13.04 M |
| 04/15/2026 | $0.70 | $0.70 (0.41%) | $0.72 | $0.69 | 107.12 K | $13.11 M |
| 04/14/2026 | $0.69 | $0.72 (4.23%) | $0.74 | $0.68 | 144.51 K | $13.34 M |
| 04/13/2026 | $0.66 | $0.70 (5.71%) | $0.71 | $0.66 | 82.91 K | $13.03 M |
| 04/10/2026 | $0.69 | $0.71 (3.52%) | $0.73 | $0.66 | 243.60 K | $13.33 M |
| 04/09/2026 | $0.59 | $0.70 (17.38%) | $0.73 | $0.59 | 369.20 K | $13.01 M |
| 04/08/2026 | $0.60 | $0.60 (1.04%) | $0.62 | $0.59 | 103.53 K | $11.27 M |
| 04/07/2026 | $0.59 | $0.61 (3.45%) | $0.62 | $0.59 | 64.10 K | $11.29 M |
| 04/06/2026 | $0.62 | $0.62 (0%) | $0.62 | $0.55 | 85.40 K | $11.57 M |
| 04/02/2026 | $0.61 | $0.60 (-0.5%) | $0.62 | $0.58 | 48.12 K | $11.25 M |
| 04/01/2026 | $0.57 | $0.60 (4.91%) | $0.60 | $0.55 | 112.62 K | $11.16 M |
| 03/31/2026 | $0.56 | $0.54 (-3.18%) | $0.60 | $0.50 | 250.20 K | $10.12 M |
| 03/30/2026 | $0.60 | $0.56 (-6.17%) | $0.63 | $0.56 | 380.20 K | $10.50 M |
| 03/27/2026 | $0.60 | $0.60 (0.17%) | $0.64 | $0.60 | 173.00 K | $11.21 M |
| 03/26/2026 | $0.61 | $0.61 (0.57%) | $0.63 | $0.61 | 87.58 K | $11.45 M |
| 03/25/2026 | $0.60 | $0.61 (1.23%) | $0.65 | $0.59 | 146.05 K | $11.32 M |
| 03/24/2026 | $0.60 | $0.61 (1.12%) | $0.62 | $0.59 | 191.03 K | $11.32 M |
| 03/23/2026 | $0.71 | $0.60 (-14.93%) | $0.72 | $0.60 | 577.00 K | $11.27 M |
| 03/20/2026 | $0.64 | $0.64 (-1%) | $0.67 | $0.63 | 106.10 K | $11.88 M |
| 03/19/2026 | $0.68 | $0.65 (-4.19%) | $0.73 | $0.64 | 194.35 K | $12.15 M |
| 03/18/2026 | $0.73 | $0.69 (-4.83%) | $0.77 | $0.69 | 184.31 K | $12.87 M |
| 03/17/2026 | $0.79 | $0.74 (-6.05%) | $0.80 | $0.74 | 187.91 K | $13.85 M |
| 03/16/2026 | $0.74 | $0.81 (9.66%) | $0.83 | $0.72 | 211.29 K | $15.18 M |
| 03/13/2026 | $0.69 | $0.77 (10.56%) | $0.79 | $0.67 | 777.70 K | $14.27 M |
| 03/12/2026 | $0.73 | $0.69 (-5.21%) | $0.73 | $0.67 | 562.56 K | $12.91 M |
| 03/11/2026 | $0.68 | $0.72 (6.04%) | $0.74 | $0.65 | 390.21 K | $13.43 M |
| 03/10/2026 | $0.71 | $0.65 (-7.91%) | $0.72 | $0.63 | 495.43 K | $12.21 M |
| 03/09/2026 | $0.69 | $0.70 (1.59%) | $0.72 | $0.68 | 86.00 K | $13.08 M |
| 03/06/2026 | $0.71 | $0.73 (2.65%) | $0.75 | $0.68 | 72.00 K | $13.60 M |
| 03/05/2026 | $0.71 | $0.73 (3.22%) | $0.77 | $0.71 | 165.05 K | $13.65 M |
| 03/04/2026 | $0.70 | $0.70 (-0.01%) | $0.72 | $0.69 | 37.10 K | $13.06 M |
| 03/03/2026 | $0.69 | $0.69 (0.46%) | $0.72 | $0.63 | 80.21 K | $12.93 M |
| 03/02/2026 | $0.70 | $0.69 (-1.43%) | $0.74 | $0.69 | 176.12 K | $12.87 M |
| 02/27/2026 | $0.71 | $0.72 (1.32%) | $0.74 | $0.70 | 148.78 K | $13.42 M |
| 02/26/2026 | $0.75 | $0.72 (-3.51%) | $0.75 | $0.71 | 76.90 K | $13.44 M |
| 02/25/2026 | $0.70 | $0.75 (7.02%) | $0.75 | $0.70 | 514.10 K | $13.99 M |
| 02/24/2026 | $0.66 | $0.75 (13.46%) | $0.76 | $0.66 | 153.09 K | $13.99 M |
| 02/23/2026 | $0.65 | $0.70 (7.4%) | $0.71 | $0.61 | 165.30 K | $13.08 M |
| 02/20/2026 | $0.74 | $0.71 (-3.12%) | $0.74 | $0.71 | 90.50 K | $13.28 M |
| 02/19/2026 | $0.74 | $0.74 (0.45%) | $0.76 | $0.73 | 63.81 K | $13.87 M |
| 02/18/2026 | $0.78 | $0.76 (-2.12%) | $0.78 | $0.74 | 126.44 K | $14.16 M |
| 02/17/2026 | $0.81 | $0.77 (-5.66%) | $0.81 | $0.77 | 67.20 K | $14.27 M |
| 02/13/2026 | $0.78 | $0.77 (-1.28%) | $0.81 | $0.76 | 95.84 K | $14.37 M |
| 02/12/2026 | $0.80 | $0.79 (-1.88%) | $0.85 | $0.78 | 131.50 K | $14.64 M |
| 02/11/2026 | $0.88 | $0.82 (-6.58%) | $0.88 | $0.79 | 162.90 K | $15.35 M |
| 02/10/2026 | $0.81 | $0.87 (7.22%) | $0.96 | $0.78 | 976.53 K | $16.23 M |
| 02/09/2026 | $0.82 | $0.80 (-2.44%) | $0.82 | $0.78 | 84.60 K | $14.92 M |
| 02/06/2026 | $0.71 | $0.80 (12.68%) | $0.80 | $0.70 | 155.22 K | $14.92 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.
