TRIB - TRINITY BIOTECH PLC
0.7538
0.007 0.915%
Share volume: 15,241
Last Updated: 05-09-2025
Pharmaceutical Products/In Vitro, In Vivo Diagnostic Substances:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$0.75
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.74 | $0.74 | $0.80 | $0.80 | $0.73 | $0.73 | $0.75 | $0.75 | 15,241 | $15,241.00 |
| 05-08-2025 | $0.72 | $0.72 | $0.80 | $0.80 | $0.72 | $0.72 | $0.75 | $0.75 | 63,449 | $63,449.00 |
| 05-07-2025 | $0.83 | $0.83 | $0.84 | $0.84 | $0.76 | $0.76 | $0.77 | $0.77 | 87,557 | $87,557.00 |
| 05-06-2025 | $0.83 | $0.83 | $0.83 | $0.83 | $0.80 | $0.80 | $0.81 | $0.81 | 57,864 | $57,864.00 |
| 05-05-2025 | $0.85 | $0.85 | $0.86 | $0.86 | $0.80 | $0.80 | $0.81 | $0.81 | 70,680 | $70,680.00 |
| 05-02-2025 | $0.85 | $0.85 | $0.88 | $0.88 | $0.78 | $0.78 | $0.85 | $0.85 | 92,152 | $92,152.00 |
| 05-01-2025 | $0.80 | $0.80 | $0.82 | $0.82 | $0.77 | $0.77 | $0.79 | $0.79 | 94,334 | $94,334.00 |
| 04-30-2025 | $0.80 | $0.80 | $0.82 | $0.82 | $0.76 | $0.76 | $0.78 | $0.78 | 48,570 | $48,570.00 |
| 04-29-2025 | $0.84 | $0.84 | $0.84 | $0.84 | $0.78 | $0.78 | $0.80 | $0.80 | 146,288 | $146,288.00 |
| 04-28-2025 | $0.71 | $0.71 | $0.78 | $0.78 | $0.71 | $0.71 | $0.76 | $0.76 | 115,743 | $115,743.00 |
