Free Trial

Trinity Biotech (TRIB) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free TRIB Stock Alerts
$1.65
-0.01 (-0.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Trinity Biotech Stock Price Performance

5 Day
Performance
-2.37%
1 Month
Performance
-5.71%
3 Month
Performance
-25.00%
6 Month
Performance
-30.96%
Year-To-Date
Performance
-23.08%
1 Year
Performance
-62.91%
Receive TRIB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trinity Biotech and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

TRIB Stock Chart for Sunday, June, 2, 2024

TRIB Chart by TradingView

Trinity Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.66$1.68
+1.20%		$1.79$1.6542,519 shs$12.80 million
05/30/2024$1.62$1.66
+2.47%		$1.81$1.6433,989 shs$12.65 million
05/29/2024$1.61$1.62
+0.62%		$1.62$1.621,089 shs$12.34 million
05/28/2024$1.69$1.61
-4.73%		$1.65$1.609,921 shs$12.27 million
05/27/2024$1.69$1.69$1.70$1.585,800 shs$12.88 million
05/24/2024$1.63$1.61
-1.23%		$1.69$1.585,881 shs$12.27 million
05/23/2024$1.56$1.63
+4.49%		$1.67$1.5831,003 shs$12.42 million
05/22/2024$1.55$1.56
+0.65%		$1.65$1.5312,409 shs$11.89 million
05/21/2024$1.58$1.55
-1.90%		$1.68$1.537,916 shs$11.81 million
05/20/2024$1.58$1.58$1.74$1.5815,734 shs$12.04 million
05/17/2024$1.58$1.58$1.61$1.563,798 shs$12.04 million
05/16/2024$1.52$1.58
+3.95%		$1.63$1.5636,793 shs$12.04 million
05/15/2024$1.52$1.52$1.55$1.5122,955 shs$11.58 million
05/14/2024$1.58$1.52
-3.80%		$1.63$1.4930,683 shs$11.58 million
05/13/2024$1.70$1.58
-7.06%		$2.08$1.55197,294 shs$12.04 million
05/10/2024$1.65$1.66
+0.61%		$1.71$1.655,600 shs$12.65 million
05/09/2024$1.70$1.65
-2.94%		$1.78$1.6514,330 shs$12.58 million
05/08/2024$1.69$1.70
+0.59%		$1.75$1.6624,081 shs$12.96 million
05/07/2024$1.77$1.69
-4.52%		$1.81$1.6619,953 shs$12.88 million
05/06/2024$1.80$1.77
-1.79%		$1.84$1.7115,470 shs$13.49 million
05/03/2024$1.68$1.80
+7.27%		$1.80$1.6613,876 shs$13.73 million
05/02/2024$1.75$1.68
-4.00%		$1.87$1.6826,125 shs$12.80 million
05/01/2024$1.82$1.75
-3.85%		$1.88$1.7520,031 shs$13.34 million
04/30/2024$1.78$1.82
+2.25%		$1.82$1.786,714 shs$13.87 million
04/29/2024$1.83$1.78
-2.73%		$1.97$1.7810,525 shs$13.56 million
04/26/2024$1.83$1.83$1.84$1.814,235 shs$13.95 million
04/25/2024$1.85$1.83
-1.08%		$1.94$1.8312,497 shs$13.95 million
04/24/2024$1.85$1.85$1.91$1.8311,196 shs$14.10 million
04/23/2024$1.84$1.85
+0.54%		$1.90$1.822,789 shs$14.10 million
04/22/2024$1.81$1.84
+1.92%		$1.84$1.791,560 shs$14.02 million
04/19/2024$1.80$1.79
-0.56%		$1.84$1.795,746 shs$13.64 million
04/18/2024$1.83$1.80
-1.64%		$1.88$1.7922,890 shs$13.72 million
04/17/2024$1.86$1.83
-1.61%		$1.83$1.823,052 shs$13.95 million
04/16/2024$1.91$1.86
-2.62%		$1.92$1.8025,502 shs$14.17 million
04/15/2024$1.86$1.91
+2.69%		$1.92$1.845,278 shs$14.55 million
04/12/2024$1.83$1.90
+3.83%		$1.92$1.8513,691 shs$14.48 million
04/11/2024$1.93$1.83
-5.13%		$1.91$1.8127,571 shs$13.95 million
04/10/2024$1.93$1.93
-0.05%		$1.94$1.8635,873 shs$14.70 million
04/09/2024$1.93$1.93$2.04$1.8874,986 shs$14.71 million
04/08/2024$1.98$1.93
-2.53%		$2.02$1.9326,240 shs$14.71 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$2.00$1.98
-1.02%		$2.10$1.977,843 shs$15.09 million
04/04/2024$2.03$2.00
-1.39%		$2.10$2.0013,645 shs$15.25 million
04/03/2024$1.96$2.03
+3.50%		$2.03$1.989,738 shs$15.46 million
04/02/2024$1.95$1.96
+0.51%		$1.97$1.948,397 shs$14.94 million
04/01/2024$2.04$1.95
-4.41%		$2.03$1.957,885 shs$14.86 million
03/29/2024$2.05$2.04
-0.49%		$2.04$1.9618,211 shs$15.55 million
03/28/2024$1.98$2.05
+3.54%		$2.05$1.9618,209 shs$15.62 million
03/27/2024$2.03$1.98
-2.46%		$2.12$1.9812,359 shs$15.09 million
03/26/2024$2.11$2.03
-3.79%		$2.22$2.0023,335 shs$15.47 million
03/25/2024$2.12$2.11
-0.47%		$2.21$2.1121,184 shs$16.08 million
03/22/2024$2.15$2.12
-1.40%		$2.17$2.126,044 shs$16.15 million
03/21/2024$2.20$2.15
-2.27%		$2.20$2.1242,710 shs$16.38 million
03/20/2024$2.13$2.20
+3.29%		$2.25$2.123,988 shs$16.76 million
03/19/2024$2.20$2.13
-3.18%		$2.25$2.1213,442 shs$16.23 million
03/18/2024$2.24$2.20
-1.79%		$2.26$2.153,985 shs$16.76 million
03/15/2024$2.20$2.26
+2.73%		$2.26$2.0912,940 shs$17.22 million
03/14/2024$2.22$2.20
-0.90%		$2.24$2.1213,831 shs$16.76 million
03/13/2024$2.27$2.22
-2.20%		$2.30$2.215,965 shs$16.92 million
03/12/2024$2.18$2.27
+4.13%		$2.29$2.1717,604 shs$17.30 million
03/11/2024$2.23$2.18
-2.24%		$2.22$2.171,800 shs$16.61 million
03/08/2024$2.22$2.23
+0.45%		$2.34$2.1631,344 shs$16.99 million
03/07/2024$2.16$2.22
+2.78%		$2.35$2.1646,639 shs$16.92 million
03/06/2024$2.10$2.16
+2.86%		$2.48$2.0814,749 shs$16.46 million
03/05/2024$2.15$2.10
-2.33%		$2.20$2.0810,946 shs$16.01 million
03/04/2024$2.15$2.15$2.20$2.1114,281 shs$16.38 million
03/01/2024$2.18$2.20
+0.92%		$2.25$2.154,256 shs$16.76 million
02/29/2024$2.20$2.18
-0.91%		$2.25$2.1516,363 shs$16.61 million

Related Companies:
This page (NASDAQ:TRIB) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders