Skip to main content
TRIB logo

Trinity Biotech plc

TRIBNASDAQHealthcareMedical Devices

$7.11Today:- (-)1Y +693.62%

As of Oct 26, 2026 close

Market cap
$4.40M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.50$22.50
Volume (live)
-
Avg. volume (3M)
13.45K

Trinity Biotech (TRIB) Historical Stock Prices

Analyze Trinity Biotech (TRIB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Trinity Biotech (TRIB) Interactive Price Chart

Interactive historical price chart showing Trinity Biotech stock price movements and trends across multiple time periods.

Loading chart...

TRIB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TRIB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20267.307.507.117.117.1114.68K
Oct 23, 20267.597.807.267.307.3014.68K
Oct 22, 20267.757.967.517.517.514.74K
Oct 21, 20267.657.897.467.757.7510.71K
Oct 20, 20268.128.127.577.797.793.94K
Oct 19, 20267.978.767.628.198.199.13K
Oct 16, 20267.378.777.378.038.0328.64K
Oct 15, 20266.228.366.217.937.9327.38K
Oct 14, 20266.827.206.226.616.6110.55K
Oct 13, 20267.057.516.306.306.3018.73K
Oct 12, 20267.097.696.536.566.5623.04K
Oct 9, 20266.427.236.056.866.8633.93K
Oct 8, 20266.706.805.836.046.0413.06K
Oct 7, 20267.167.166.716.756.759.42K
Oct 6, 20266.097.345.977.157.1541.63K
Oct 5, 20265.775.905.775.775.773.11K
Oct 2, 20265.705.835.055.695.6912.96K
Oct 1, 20266.306.935.016.326.3215.99K
Sep 30, 20266.327.146.326.436.4310.18K
Sep 29, 20266.577.456.516.706.709.60K
Sep 28, 20266.637.296.636.726.722.43K
Sep 25, 20267.337.336.626.766.768.21K
Sep 24, 20266.986.986.806.956.952.40K
Sep 23, 20267.127.346.807.017.013.88K
Sep 22, 20267.327.407.327.407.401.96K
Sep 21, 20267.507.507.197.357.357.16K
Sep 18, 20267.097.507.057.237.2317.16K
Sep 17, 20267.007.507.007.267.269.86K
Sep 16, 20267.167.246.987.037.0320.80K
Sep 15, 20267.777.777.177.337.3313.49K
Sep 14, 20267.307.637.307.477.477.05K
Sep 11, 20267.997.996.857.747.7412.10K
Sep 10, 20267.637.877.307.797.7919.68K
Sep 9, 20269.479.528.008.008.0027.24K
Sep 8, 20269.319.678.809.069.0610.06K
Sep 4, 20269.509.849.249.419.4111.24K
Sep 3, 20269.629.909.239.609.6020.37K
Sep 2, 20269.609.859.459.609.6012.07K
Sep 1, 20269.769.959.329.729.7210.04K
Aug 31, 20269.6110.219.519.879.8714.55K
Aug 28, 20269.839.839.309.689.686.67K
Aug 27, 20269.8610.329.759.759.7511.25K
Aug 26, 20269.7110.049.499.599.5928.00K
Aug 25, 202610.9810.989.699.719.7166.78K
Aug 24, 202610.4810.5910.0010.3310.336.86K
Aug 21, 202610.9511.2410.2910.6010.608.11K
Aug 20, 202611.1912.1010.2510.5510.5516.85K
Aug 19, 202612.1212.2510.4011.0111.0155.48K
Aug 18, 202611.1513.2011.1512.4312.43127.06K
Aug 17, 202611.5611.8011.0911.1711.1711.22K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.