0.80
price down icon7.19%   -0.062
after-market After Hours: .83 0.03 +3.75%
loading

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 February 06, 2025, is $0.80.
  • 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 116.22% to $0.80 now.
  • The 52-week high stock price for TRIB is $3.55, representing a 343.75% increase from the current share price, occurred on June 12, 2024.
  • The 52-week low stock price for TRIB is $0.74, indicating a -7.50% decrease from the current share price, occurred on January 27, 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:
Date High Low High - Low Volume % Change
Feb 06, 2025 $0.874 $0.80 $0.074 510,941.0 -7.19%
Feb 05, 2025 $0.9103 $0.8224 $0.0879 318,665.0 -7.31%
Feb 04, 2025 $0.9909 $0.87 $0.1209 294,504.0 +0.54%
Feb 03, 2025 $0.95 $0.8101 $0.1399 411,287.0 +2.78%
Jan 31, 2025 $1.01 $0.8631 $0.1469 437,449.0 -2.70%
Jan 30, 2025 $1.24 $0.9078 $0.3323 1,683,841.0 -29.92%
Jan 29, 2025 $1.48 $1.14 $0.34 3,833,267.0 -2.94%
Jan 28, 2025 $1.45 $1.02 $0.43 116,890,042.0 +78.95%
Jan 27, 2025 $0.7789 $0.74 $0.0389 91,036.0 -2.31%
Jan 24, 2025 $0.80 $0.75 $0.05 112,109.0 +0.91%
Jan 23, 2025 $0.82 $0.7661 $0.0539 47,559.0 -0.22%
Jan 22, 2025 $0.85 $0.7652 $0.0848 86,498.0 -4.01%
Jan 21, 2025 $0.849 $0.79 $0.059 88,667.0 -2.54%
Jan 17, 2025 $0.8488 $0.78 $0.0688 143,030.0 +0.67%
Jan 16, 2025 $0.8449 $0.78 $0.0649 146,172.0 +2.82%
Jan 15, 2025 $0.82 $0.77 $0.05 92,418.0 +3.96%
Jan 14, 2025 $0.85 $0.7525 $0.0975 128,255.0 -6.39%
Jan 13, 2025 $0.88 $0.81 $0.07 132,947.0 -2.03%
Jan 10, 2025 $0.8835 $0.80 $0.0835 193,000.0 -2.55%
Jan 08, 2025 $0.9398 $0.8305 $0.1093 256,594.0 -9.11%

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
Feb, 2025 $0.9909 $0.80 $0.1909 2,046,338.0 -11.11%
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%
medical_devices ZBH
$102.69
price down icon 5.14%
medical_devices STE
$225.44
price up icon 2.09%
medical_devices PHG
$27.45
price up icon 0.07%
$88.32
price down icon 0.52%
$88.55
price up icon 1.58%
medical_devices EW
$70.99
price down icon 1.54%
Cap:     |  Volume (24h):