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)

0.6732 +0.0027 (+0.40%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 28, 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 (%)
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%)
Jul 01, 2025 0.6515 0.7005 0.6502 0.6982 232,436 +0.05(+7.42%)
Jun 30, 2025 0.6500 0.7000 0.6250 0.6500 265,136 -0.00(-0.31%)
Jun 27, 2025 0.6600 0.7720 0.6450 0.6520 412,148 -0.03(-3.83%)
Jun 26, 2025 0.6975 0.7274 0.6000 0.6780 592,591 -0.07(-9.60%)
Jun 25, 2025 0.6500 0.8650 0.6500 0.7500 2,242,604 +0.05(+7.14%)
Jun 24, 2025 0.6724 0.8400 0.6330 0.7000 43,586,472 +0.15(+27.04%)
Jun 23, 2025 0.5695 0.5695 0.5510 0.5510 15,686 -0.02(-2.99%)
Jun 20, 2025 0.5800 0.5800 0.5373 0.5680 48,864 -0.00(-0.77%)
Jun 18, 2025 0.6020 0.6100 0.5601 0.5724 69,144 -0.04(-6.16%)
Jun 17, 2025 0.6120 0.6199 0.6100 0.6100 42,882 -0.01(-2.20%)
Jun 16, 2025 0.6300 0.6650 0.6110 0.6237 26,084 -0.01(-1.78%)
Jun 13, 2025 0.6677 0.6677 0.6131 0.6350 23,053 -0.04(-5.27%)
Jun 12, 2025 0.6500 0.6999 0.6450 0.6703 32,786 -0.03(-4.23%)
Jun 11, 2025 0.6600 0.7000 0.6550 0.6999 62,265 +0.04(+6.03%)
Jun 10, 2025 0.6700 0.6801 0.6550 0.6601 15,213 +0.01(+0.79%)
Jun 09, 2025 0.6502 0.6699 0.6177 0.6549 24,318 +0.00(+0.72%)
Jun 06, 2025 0.6400 0.6565 0.6359 0.6502 28,847 +0.01(+2.23%)
Jun 05, 2025 0.6500 0.6500 0.6321 0.6360 13,916 -0.01(-2.14%)
Jun 04, 2025 0.6400 0.6500 0.6350 0.6499 22,884 +0.01(+2.35%)
Jun 03, 2025 0.6800 0.6778 0.6301 0.6350 38,349 -0.03(-3.79%)
Jun 02, 2025 0.6515 0.6630 0.6321 0.6600 36,383 +0.02(+2.68%)
May 30, 2025 0.6500 0.6500 0.6331 0.6428 74,524 +0.00(+0.44%)
May 29, 2025 0.7000 0.7381 0.6400 0.6400 103,051 +0.01(+0.93%)
May 28, 2025 0.6500 0.6682 0.6258 0.6341 64,661 -0.04(-5.57%)
May 27, 2025 0.6800 0.6800 0.6500 0.6715 40,484 -0.02(-3.10%)
May 23, 2025 0.7200 0.7329 0.6800 0.6930 49,687 -0.05(-6.35%)
May 22, 2025 0.7627 0.8052 0.7050 0.7400 77,732 -0.04(-4.66%)
May 21, 2025 0.7800 0.7985 0.7400 0.7762 66,565 -0.03(-3.82%)
May 20, 2025 0.8500 0.8500 0.7800 0.8070 49,843 -0.01(-1.59%)
May 19, 2025 0.8700 0.8885 0.8119 0.8200 40,717 -0.03(-3.21%)
May 16, 2025 0.8234 0.8800 0.7900 0.8472 72,460 +0.01(+1.32%)
May 15, 2025 0.8400 0.8400 0.8000 0.8362 70,243 +0.04(+4.53%)
May 14, 2025 0.7500 0.8120 0.7379 0.8000 136,768 +0.04(+5.76%)
May 13, 2025 0.7500 0.7696 0.7100 0.7564 81,065 +0.03(+3.60%)
May 12, 2025 0.7900 0.7850 0.7225 0.7301 100,435 -0.02(-3.14%)
May 09, 2025 0.7410 0.7999 0.7301 0.7538 15,419 +0.01(+0.92%)
May 08, 2025 0.7225 0.8000 0.7225 0.7469 63,449 -0.03(-3.28%)
May 07, 2025 0.8300 0.8374 0.7580 0.7722 87,557 -0.04(-5.14%)
May 06, 2025 0.8300 0.8300 0.8001 0.8140 57,864 +0.00(+0.49%)
May 05, 2025 0.8500 0.8550 0.8000 0.8100 70,680 -0.04(-4.71%)
May 02, 2025 0.8480 0.8765 0.7825 0.8500 92,152 +0.06(+6.99%)
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.