Range Low Price High Price Comment
30 days $0.334 $0.772 Tuesday, 23rd Jun 2026 TRIB stock ended at $0.355. This is 38.95% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 131.51% from a day low at $0.334 to a day high of $0.772.
90 days $0.334 $0.772
52 weeks $0.334 $3.44

Historical Trinity Biotech plc prices

Date Open High Low Close Volume
Jun 23, 2026 $0.772 $0.772 $0.334 $0.355 38 627 482
Jun 22, 2026 $0.584 $0.600 $0.570 $0.582 135 148
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
Jun 04, 2026 $0.735 $0.750 $0.668 $0.684 183 022
Jun 03, 2026 $0.749 $0.749 $0.700 $0.701 116 680
Jun 02, 2026 $0.738 $0.748 $0.704 $0.732 119 603
Jun 01, 2026 $0.703 $0.720 $0.668 $0.719 122 906
May 29, 2026 $0.697 $0.720 $0.671 $0.703 87 347
May 28, 2026 $0.680 $0.718 $0.668 $0.704 150 613
May 27, 2026 $0.647 $0.683 $0.620 $0.680 182 912
May 26, 2026 $0.611 $0.670 $0.595 $0.647 364 625
May 22, 2026 $0.620 $0.620 $0.600 $0.602 40 560
May 21, 2026 $0.610 $0.645 $0.610 $0.625 150 304
May 20, 2026 $0.560 $0.617 $0.560 $0.604 144 333
May 19, 2026 $0.585 $0.585 $0.561 $0.565 30 488
May 18, 2026 $0.602 $0.628 $0.567 $0.570 315 399

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!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

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

Full report by FINDEXABLE