Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Trinity Biotech plc - American Depositary Shares (NQ:TRIB)

1.460 -0.080 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.480 1.530 1.420 1.460 224,314 -0.08(-5.19%)
Aug 28, 2025 1.520 1.570 1.500 1.540 311,600 +0.06(+4.05%)
Aug 27, 2025 1.460 1.580 1.440 1.480 430,964 +0.01(+0.68%)
Aug 26, 2025 1.540 1.550 1.420 1.470 496,495 -0.08(-5.16%)
Aug 25, 2025 1.550 1.640 1.530 1.550 567,014 -0.02(-1.27%)
Aug 22, 2025 1.520 1.670 1.510 1.570 834,484 +0.01(+0.64%)
Aug 21, 2025 1.620 1.759 1.560 1.560 1,156,892 -0.18(-10.34%)
Aug 20, 2025 1.890 1.970 1.580 1.740 41,477,192 +0.37(+27.01%)
Aug 19, 2025 1.580 1.660 1.340 1.370 1,403,882 -0.20(-12.74%)
Aug 18, 2025 1.590 1.600 1.470 1.570 1,042,349 -0.05(-3.09%)
Aug 15, 2025 1.640 1.750 1.380 1.620 4,008,815 -0.29(-15.18%)
Aug 14, 2025 2.170 3.440 1.540 1.910 208,366,608 +0.90(+89.05%)
Aug 13, 2025 1.080 1.190 0.9800 1.010 712,467 -0.12(-10.59%)
Aug 12, 2025 0.8600 1.180 0.8550 1.130 9,010,176 +0.30(+35.59%)
Aug 11, 2025 0.8800 0.9100 0.8213 0.8334 234,658 -0.08(-9.18%)
Aug 08, 2025 0.8800 0.9269 0.8800 0.9176 131,597 +0.03(+2.90%)
Aug 07, 2025 0.8200 0.9049 0.8154 0.8917 224,331 +0.06(+7.41%)
Aug 06, 2025 0.8500 0.8500 0.8121 0.8302 125,354 -0.07(-7.76%)
Aug 05, 2025 0.8300 0.9106 0.8110 0.9000 393,320 +0.08(+10.04%)
Aug 04, 2025 0.7500 0.8300 0.7133 0.8179 303,922 +0.11(+16.10%)
Aug 01, 2025 0.7000 0.7200 0.7000 0.7045 149,216 +0.02(+2.71%)
Jul 31, 2025 0.7010 0.7100 0.6576 0.6859 41,640 +0.01(+0.87%)
Jul 30, 2025 0.6850 0.7050 0.6800 0.6800 71,239 +0.01(+1.49%)
Jul 29, 2025 0.6600 0.6700 0.6400 0.6700 77,605 -0.00(-0.48%)
Jul 28, 2025 0.6684 0.6900 0.6500 0.6732 63,750 +0.00(+0.40%)
Jul 25, 2025 0.6900 0.7100 0.6700 0.6705 169,395 -0.03(-4.08%)
Jul 24, 2025 0.7900 0.7943 0.6512 0.6990 1,951,558 -0.03(-4.26%)
Jul 23, 2025 0.7118 0.7500 0.7000 0.7301 27,928 +0.01(+1.40%)
Jul 22, 2025 0.7500 0.7500 0.7016 0.7200 58,003 +0.00(+0.00%)
Jul 21, 2025 0.7400 0.7500 0.7200 0.7200 88,390 -0.01(-1.46%)
Jul 18, 2025 0.7300 0.7499 0.7103 0.7307 33,602 +0.00(+0.08%)
Jul 17, 2025 0.7200 0.7448 0.7120 0.7301 34,594 -0.01(-1.97%)
Jul 16, 2025 0.7526 0.7526 0.7040 0.7448 14,506 +0.04(+5.35%)
Jul 15, 2025 0.7437 0.7437 0.7020 0.7070 71,802 -0.03(-4.63%)
Jul 14, 2025 0.8000 0.8000 0.7217 0.7413 106,459 -0.05(-6.16%)
Jul 11, 2025 0.7654 0.7900 0.7242 0.7900 99,034 +0.01(+1.54%)
Jul 10, 2025 0.7300 0.7790 0.7201 0.7780 94,753 +0.02(+3.18%)
Jul 09, 2025 0.7500 0.7900 0.7300 0.7540 176,905 +0.00(+0.53%)
Jul 08, 2025 0.7200 0.7500 0.6979 0.7500 123,890 +0.02(+2.05%)
Jul 07, 2025 0.7287 0.7500 0.7105 0.7349 107,809 -0.02(-2.01%)
Jul 03, 2025 0.7247 0.7500 0.6670 0.7500 100,060 +0.07(+10.12%)
Jul 02, 2025 0.7000 0.7270 0.6645 0.6811 185,697 -0.02(-2.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.