Trinity Biotech plc - American Depositary Shares (TRIB)

0.9100Last Price

-0.0200 (-2.15%)Change

Trinity Bio is a biotechnology company focused on developing innovative therapies and diagnostics for various medical conditions

The company leverages advanced technologies to create solutions aimed at enhancing patient care and improving health outcomes. By prioritizing research and development, Trinity Bio strives to bring cutting-edge products to market that address unmet medical needs, while also engaging in partnerships and collaborations within the healthcare sector to expand its reach and efficacy in the industry.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	1.24	1.24	0.91	0.93	1,698,573	0.93
1/29/2025	1.18	1.48	1.14	1.32	3,935,228	1.32
1/28/2025	1.22	1.45	1.02	1.36	117,208,295	1.36
1/27/2025	0.77	0.78	0.74	0.76	91,036	0.76
1/24/2025	0.80	0.80	0.75	0.78	112,122	0.78
1/23/2025	0.77	0.82	0.77	0.77	47,659	0.77
1/22/2025	0.79	0.85	0.77	0.77	86,528	0.77
1/21/2025	0.83	0.85	0.79	0.81	88,767	0.81
1/17/2025	0.83	0.85	0.78	0.83	143,328	0.83
1/16/2025	0.79	0.84	0.78	0.82	146,460	0.82
1/15/2025	0.77	0.82	0.77	0.80	92,435	0.80
1/14/2025	0.82	0.85	0.75	0.77	128,275	0.77
1/13/2025	0.85	0.88	0.81	0.82	132,947	0.82
1/10/2025	0.88	0.88	0.80	0.84	193,000	0.84
1/08/2025	0.94	0.94	0.83	0.86	256,594	0.86
1/07/2025	1.03	1.03	0.92	0.94	249,982	0.94
1/06/2025	0.94	1.04	0.90	1.02	484,787	1.02
1/03/2025	0.94	0.95	0.90	0.94	232,111	0.94
1/02/2025	0.89	0.95	0.88	0.95	578,803	0.95
12/31/2024	0.89	0.00	0.89	0.88	0	0.88
12/30/2024	0.86	0.90	0.78	0.89	218,806	0.89
12/27/2024	0.80	0.83	0.77	0.80	131,284	0.80
12/26/2024	0.81	0.84	0.78	0.81	144,296	0.81
12/24/2024	0.92	0.96	0.81	0.83	674,492	0.83
12/23/2024	0.80	0.90	0.79	0.90	435,921	0.90
12/20/2024	0.78	0.84	0.75	0.80	46,652	0.80
12/19/2024	0.79	0.82	0.76	0.77	84,194	0.77
12/18/2024	0.84	1.01	0.76	0.81	679,463	0.81
12/17/2024	0.87	0.89	0.83	0.85	77,217	0.85
12/16/2024	0.86	0.92	0.86	0.90	52,485	0.90
12/13/2024	0.91	0.93	0.86	0.91	34,566	0.91
12/12/2024	0.85	0.91	0.84	0.90	75,647	0.90
12/11/2024	0.77	0.96	0.77	0.90	174,242	0.90
12/10/2024	0.82	0.85	0.75	0.79	792,331	0.79
12/09/2024	0.92	0.93	0.85	0.88	164,408	0.88
12/06/2024	1.00	1.01	0.86	0.93	206,601	0.93
12/05/2024	1.01	1.06	1.00	1.00	56,995	1.00
12/04/2024	1.09	1.12	1.00	1.03	102,828	1.03
12/03/2024	1.17	1.18	1.00	1.09	178,241	1.09
12/02/2024	1.10	1.13	0.99	1.11	255,203	1.11
11/29/2024	1.11	1.15	1.09	1.10	67,399	1.10
11/27/2024	1.20	1.20	1.09	1.11	130,399	1.11
11/26/2024	1.11	1.20	1.07	1.13	48,447	1.13
11/25/2024	1.18	1.20	1.11	1.13	150,303	1.13
11/22/2024	1.29	1.29	1.19	1.22	148,699	1.22
11/21/2024	1.28	1.32	1.27	1.30	21,605	1.30
11/20/2024	1.27	1.40	1.27	1.30	44,772	1.30
11/19/2024	1.27	1.32	1.26	1.32	44,297	1.32
11/18/2024	1.32	1.44	1.24	1.30	100,893	1.30
11/15/2024	1.34	1.53	1.34	1.37	51,631	1.37
11/14/2024	1.53	1.66	1.30	1.48	57,281	1.48
11/13/2024	1.57	1.68	1.49	1.55	98,348	1.55
11/12/2024	1.65	1.68	1.56	1.61	64,117	1.61
11/11/2024	1.63	1.70	1.53	1.63	95,796	1.63
11/08/2024	1.62	1.67	1.60	1.61	47,974	1.61
11/07/2024	1.68	1.92	1.63	1.68	32,169	1.68
11/06/2024	1.73	1.73	1.62	1.67	96,499	1.67
11/05/2024	1.69	1.90	1.63	1.73	26,112	1.73
11/04/2024	1.67	1.75	1.62	1.69	52,107	1.69
11/01/2024	1.72	1.76	1.67	1.69	65,228	1.69
10/31/2024	1.85	1.89	1.72	1.76	56,144	1.76