5 DAY PERFORMANCE
-90.04%
1 MONTH PERFORMANCE
-93.40%
3 MONTH PERFORMANCE
-95.98%
6 MONTH PERFORMANCE
-96.34%
YEAR-TO-DATE PERFORMANCE
-97.05%
1 YEAR PERFORMANCE
-98.04%
Trinity Biotech Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.19 | $7.36 (2.36%) | $7.50 | $7.19 | 6.03 K | $4.56 M |
| 09/18/2026 | $7.09 | $7.23 (1.97%) | $7.50 | $7.05 | 17.20 K | $4.49 M |
| 09/17/2026 | $7.00 | $7.27 (3.86%) | $7.50 | $7.00 | 9.86 K | $4.51 M |
| 09/16/2026 | $7.16 | $7.03 (-1.82%) | $7.24 | $6.98 | 20.80 K | $4.37 M |
| 09/15/2026 | $7.77 | $7.33 (-5.66%) | $7.77 | $7.17 | 13.50 K | $4.55 M |
| 09/14/2026 | $7.30 | $7.47 (2.33%) | $7.63 | $7.30 | 7.05 K | $4.64 M |
| 09/11/2026 | $7.99 | $7.74 (-3.13%) | $7.99 | $6.85 | 12.10 K | $4.81 M |
| 09/10/2026 | $7.63 | $7.79 (2.1%) | $7.87 | $7.30 | 19.68 K | $4.84 M |
| 09/09/2026 | $9.47 | $8.00 (-15.52%) | $9.52 | $8.00 | 27.24 K | $4.97 M |
| 09/08/2026 | $9.31 | $9.06 (-2.69%) | $9.67 | $8.80 | 10.10 K | $5.63 M |
| 09/04/2026 | $9.50 | $9.41 (-0.95%) | $9.84 | $9.24 | 11.24 K | $5.84 M |
| 09/03/2026 | $9.62 | $9.60 (-0.21%) | $9.90 | $9.24 | 20.40 K | $5.96 M |
| 09/02/2026 | $9.60 | $9.60 (0%) | $9.85 | $9.45 | 12.10 K | $5.96 M |
| 09/01/2026 | $9.76 | $9.72 (-0.41%) | $9.95 | $9.32 | 10.04 K | $6.04 M |
| 08/31/2026 | $9.61 | $9.87 (2.71%) | $10.21 | $9.51 | 14.60 K | $6.13 M |
| 08/28/2026 | $9.83 | $9.68 (-1.53%) | $9.83 | $9.30 | 6.70 K | $6.01 M |
| 08/27/2026 | $9.86 | $9.75 (-1.12%) | $10.32 | $9.75 | 11.25 K | $6.05 M |
| 08/26/2026 | $9.71 | $9.59 (-1.24%) | $10.04 | $9.49 | 28.00 K | $5.95 M |
| 08/25/2026 | $10.98 | $9.71 (-11.57%) | $10.98 | $9.69 | 66.80 K | $6.03 M |
| 08/24/2026 | $10.48 | $10.33 (-1.43%) | $10.59 | $10.00 | 6.90 K | $6.41 M |
| 08/21/2026 | $10.95 | $10.60 (-3.2%) | $11.25 | $10.29 | 8.11 K | $6.58 M |
| 08/20/2026 | $11.19 | $10.55 (-5.72%) | $12.10 | $10.25 | 16.85 K | $6.55 M |
| 08/19/2026 | $12.12 | $11.01 (-9.16%) | $12.25 | $10.40 | 55.50 K | $6.84 M |
| 08/18/2026 | $11.15 | $12.43 (11.48%) | $13.20 | $11.15 | 127.06 K | $7.72 M |
| 08/17/2026 | $11.56 | $11.17 (-3.37%) | $11.80 | $11.09 | 11.22 K | $6.94 M |
| 08/14/2026 | $12.99 | $11.67 (-10.16%) | $12.99 | $11.50 | 24.50 K | $7.25 M |
| 08/13/2026 | $11.30 | $11.87 (5.04%) | $12.22 | $11.30 | 74.53 K | $7.37 M |
| 08/12/2026 | $13.01 | $11.65 (-10.45%) | $13.01 | $11.25 | 56.30 K | $7.23 M |
| 08/11/2026 | $13.52 | $13.38 (-1.04%) | $13.90 | $12.89 | 55.40 K | $8.31 M |
| 08/10/2026 | $12.26 | $13.20 (7.67%) | $13.50 | $12.26 | 22.33 K | $8.20 M |
| 08/07/2026 | $11.79 | $12.43 (5.43%) | $12.57 | $11.64 | 20.40 K | $7.72 M |
| 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 |
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.
