Trinity Biotech plc (TRIB) Historical Stock Data
0.80 ↑0.03 (3.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRIB is down -0.71% a day on average. There have been 11 days where Trinity Biotech plc closed green and 19 days where TRIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.78 | 0.80 | ↑$0.02 (2.43%) | 0.75 | 0.84 | 45.57K |
| 2024-12-19 | 0.79 | 0.77 | ↓$0.02 (-2.28%) | 0.76 | 0.82 | 100.15K |
| 2024-12-18 | 0.84 | 0.81 | ↓$0.03 (-3.57%) | 0.76 | 1.01 | 679.48K |
| 2024-12-17 | 0.87 | 0.85 | ↓$0.02 (-2.68%) | 0.83 | 0.89 | 77.32K |
| 2024-12-16 | 0.86 | 0.90 | ↑$0.04 (4.37%) | 0.86 | 0.92 | 52.49K |
| 2024-12-13 | 0.91 | 0.91 | ↓$0.01 (-0.82%) | 0.86 | 0.93 | 34.57K |
| 2024-12-12 | 0.85 | 0.90 | ↑$0.05 (5.91%) | 0.84 | 0.91 | 75.65K |
| 2024-12-11 | 0.77 | 0.90 | ↑$0.13 (17.19%) | 0.77 | 0.96 | 174.29K |
| 2024-12-10 | 0.82 | 0.79 | ↓$0.03 (-3.14%) | 0.75 | 0.85 | 793.09K |
| 2024-12-09 | 0.92 | 0.88 | ↓$0.04 (-4.35%) | 0.85 | 0.93 | 164.81K |
| 2024-12-06 | 1.00 | 0.93 | ↓$0.07 (-7.00%) | 0.86 | 1.01 | 206.60K |
| 2024-12-05 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.06 | 57.01K |
| 2024-12-04 | 1.09 | 1.03 | ↓$0.06 (-5.50%) | 1.00 | 1.12 | 102.83K |
| 2024-12-03 | 1.17 | 1.09 | ↓$0.08 (-6.84%) | 1.00 | 1.18 | 178.24K |
| 2024-12-02 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.00 | 1.13 | 256.93K |
| 2024-11-29 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.09 | 1.15 | 67.40K |
| 2024-11-27 | 1.20 | 1.12 | ↓$0.09 (-7.08%) | 1.09 | 1.20 | 130.40K |
| 2024-11-26 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.07 | 1.20 | 48.50K |
| 2024-11-25 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.11 | 1.20 | 150.30K |
| 2024-11-22 | 1.29 | 1.22 | ↓$0.07 (-5.43%) | 1.19 | 1.29 | 148.45K |
| 2024-11-21 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.27 | 1.32 | 21.76K |
| 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 |
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.