Trinity Biotech plc (TRIB) Historical Stock Data
1.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRIB is down -0.04% a day on average. There have been 13 days where Trinity Biotech plc closed green and 17 days where TRIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.27 | 1.40 | 44.77K |
| 2024-11-19 | 1.27 | 1.32 | ↑$0.05 (3.94%) | 1.27 | 1.32 | 44.30K |
| 2024-11-18 | 1.32 | 1.30 | ↓$0.02 (-1.56%) | 1.24 | 1.44 | 102.39K |
| 2024-11-15 | 1.34 | 1.37 | ↑$0.03 (2.24%) | 1.34 | 1.53 | 51.63K |
| 2024-11-14 | 1.53 | 1.48 | ↓$0.05 (-3.27%) | 1.30 | 1.66 | 57.29K |
| 2024-11-13 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.49 | 1.68 | 98.35K |
| 2024-11-12 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.56 | 1.68 | 64.12K |
| 2024-11-11 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.53 | 1.70 | 95.81K |
| 2024-11-08 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.60 | 1.67 | 47.97K |
| 2024-11-07 | 1.68 | 1.68 | ↓$0.00 (-0.01%) | 1.63 | 1.92 | 32.27K |
| 2024-11-06 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.62 | 1.73 | 96.50K |
| 2024-11-05 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.63 | 1.90 | 26.11K |
| 2024-11-04 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.62 | 1.75 | 52.11K |
| 2024-11-01 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.67 | 1.76 | 65.23K |
| 2024-10-31 | 1.85 | 1.76 | ↓$0.09 (-4.86%) | 1.72 | 1.89 | 56.14K |
| 2024-10-30 | 2.00 | 1.87 | ↓$0.13 (-6.50%) | 1.84 | 2.05 | 120.84K |
| 2024-10-29 | 2.18 | 2.02 | ↓$0.16 (-7.34%) | 1.99 | 2.18 | 179.07K |
| 2024-10-28 | 1.98 | 2.20 | ↑$0.22 (11.11%) | 1.97 | 2.21 | 364.90K |
| 2024-10-25 | 1.81 | 1.93 | ↑$0.12 (6.63%) | 1.79 | 2.11 | 854.78K |
| 2024-10-24 | 1.56 | 1.83 | ↑$0.27 (17.31%) | 1.55 | 2.05 | 827.57K |
| 2024-10-23 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.52 | 1.61 | 65.88K |
| 2024-10-22 | 1.63 | 1.55 | ↓$0.08 (-4.91%) | 1.52 | 1.63 | 95.87K |
| 2024-10-21 | 1.71 | 1.63 | ↓$0.08 (-4.68%) | 1.61 | 1.73 | 81.47K |
| 2024-10-18 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.67 | 1.78 | 57.78K |
| 2024-10-17 | 1.80 | 1.76 | ↓$0.05 (-2.50%) | 1.72 | 1.83 | 158.44K |
| 2024-10-16 | 1.69 | 1.78 | ↑$0.09 (5.33%) | 1.65 | 1.82 | 83.21K |
| 2024-10-15 | 1.66 | 1.68 | ↑$0.02 (1.33%) | 1.61 | 1.70 | 85.10K |
| 2024-10-14 | 2.02 | 1.72 | ↓$0.30 (-14.85%) | 1.52 | 2.02 | 314.60K |
| 2024-10-11 | 1.82 | 2.00 | ↑$0.18 (9.89%) | 1.79 | 2.06 | 453.62K |
| 2024-10-10 | 1.77 | 1.81 | ↑$0.04 (2.26%) | 1.66 | 1.83 | 219.61K |
Create an account or log in to view more rows.
$TRIB Here we go!!!
$TRIB looking ready to breakout soon.
$TRIB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$TRIB the trend is your friend
until the end.
$TRIB has just been halted from trading due to volatility.
$TRIB let it ride
$TRIB has just been halted from trading.
$TRIB Up! Up! Up! Up! Up! Up! Up!
$TRIB it can go lower
$TRIB Buy the dip.