Range Low Price High Price Comment
30 days $0.313 $0.740 Monday, 13th Jul 2026 TRIB stock ended at $0.355. This is 8.17% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 6.90% from a day low at $0.355 to a day high of $0.380.
90 days $0.313 $0.750
52 weeks $0.313 $3.44

Historical Trinity Biotech plc prices

Date Open High Low Close Volume
Jul 13, 2026 $0.380 $0.380 $0.355 $0.355 230 106
Jul 10, 2026 $0.391 $0.395 $0.366 $0.387 384 924
Jul 09, 2026 $0.399 $0.400 $0.361 $0.391 320 003
Jul 08, 2026 $0.388 $0.410 $0.370 $0.391 192 112
Jul 07, 2026 $0.385 $0.400 $0.362 $0.399 311 914
Jul 06, 2026 $0.359 $0.410 $0.354 $0.406 704 398
Jul 02, 2026 $0.349 $0.380 $0.345 $0.377 826 994
Jul 01, 2026 $0.360 $0.363 $0.318 $0.357 1 172 392
Jun 30, 2026 $0.381 $0.403 $0.352 $0.389 2 243 703
Jun 29, 2026 $0.350 $0.450 $0.340 $0.418 7 392 464
Jun 26, 2026 $0.338 $0.380 $0.325 $0.361 962 552
Jun 25, 2026 $0.340 $0.350 $0.313 $0.349 1 399 900
Jun 24, 2026 $0.354 $0.402 $0.340 $0.342 5 929 900
Jun 23, 2026 $0.426 $0.426 $0.334 $0.355 50 583 417
Jun 22, 2026 $0.584 $0.600 $0.570 $0.582 135 200
Jun 18, 2026 $0.590 $0.640 $0.573 $0.580 190 025
Jun 17, 2026 $0.584 $0.600 $0.570 $0.580 142 879
Jun 16, 2026 $0.740 $0.740 $0.566 $0.570 1 489 013
Jun 15, 2026 $0.650 $0.710 $0.620 $0.677 262 107
Jun 12, 2026 $0.654 $0.675 $0.640 $0.650 86 460
Jun 11, 2026 $0.664 $0.690 $0.656 $0.675 174 223
Jun 10, 2026 $0.670 $0.710 $0.670 $0.688 105 945
Jun 09, 2026 $0.678 $0.698 $0.656 $0.664 150 970
Jun 08, 2026 $0.656 $0.720 $0.650 $0.680 114 265
Jun 05, 2026 $0.688 $0.748 $0.668 $0.668 163 004

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TRIB stock historical prices to predict future price movements?
Trend Analysis: Examine the TRIB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TRIB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT TRINITY BIOTECH PLC
Trinity Biotech
Trinity Biotech plc acquires, develops, manufactures, and markets medical diagnostic products for the clinical laboratory and point-of-care (POC) segments of the diagnostic market in the Americas, Africa, Asia, and Europe. The company offers clinical laboratory products, including diagnostic tests and instrumentation, which detect infectious diseases, such as lyme disease; sexually transmitted diseases consisting syphilis and herpes; SARS-CoV-2; ...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE