Trinity Biotech plc ( TRIB) - Price History
Monthly price history for TRIB (Trinity Biotech plc)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $6.55 | $6.55 |
| October 2026 | $6.26 | $6.26 |
| September 2026 | $6.43 | $6.43 |
| August 2026 | $9.87 | $9.87 |
| July 2026 | $11.60 | $11.60 |
| June 2026 | $11.66 | $0.39 |
| May 2026 | $21.08 | $0.70 |
| April 2026 | $18 | $0.60 |
| March 2026 | $16.27 | $0.54 |
| February 2026 | $21.58 | $0.72 |
| January 2026 | $24.48 | $0.82 |
| December 2025 | $23.73 | $0.79 |
| November 2025 | $31.35 | $1.04 |
| October 2025 | $30 | $1 |
| September 2025 | $31.20 | $1.04 |
| August 2025 | $43.80 | $1.46 |
| July 2025 | $20.58 | $0.69 |
| June 2025 | $19.50 | $0.65 |
| May 2025 | $19.28 | $0.64 |
| April 2025 | $23.49 | $0.78 |
| March 2025 | $17.10 | $0.57 |
| February 2025 | $21.93 | $0.73 |
| January 2025 | $27 | $0.90 |
| December 2024 | $26.41 | $0.88 |
| November 2024 | $33 | $1.10 |
| October 2024 | $52.80 | $1.76 |
| September 2024 | $33 | $1.10 |
| August 2024 | $59.70 | $1.99 |
| July 2024 | $89.40 | $2.98 |
| June 2024 | $63.90 | $2.13 |
| May 2024 | $49.50 | $1.65 |
| April 2024 | $54.60 | $1.82 |
| March 2024 | $61.20 | $2.04 |
| February 2024 | $65.40 | $2.18 |
| January 2024 | $88.50 | $0.59 |
| December 2023 | $64.35 | $0.43 |
| November 2023 | $71.55 | $0.48 |
| October 2023 | $69.30 | $0.46 |
| September 2023 | $110.26 | $0.74 |
| August 2023 | $120 | $0.80 |
| July 2023 | $142.50 | $0.95 |
| June 2023 | $142.66 | $0.95 |
| May 2023 | $139.50 | $0.93 |
| April 2023 | $158.22 | $1.06 |
| March 2023 | $141 | $0.94 |
| February 2023 | $158.25 | $1.06 |
| January 2023 | $161.25 | $1.08 |
| December 2022 | $148.50 | $0.99 |
| November 2022 | $199.50 | $1.33 |
| October 2022 | $174 | $1.16 |
| September 2022 | $160.65 | $1.07 |
| August 2022 | $183 | $1.22 |
| July 2022 | $204 | $1.36 |
| June 2022 | $183.75 | $1.22 |
| May 2022 | $213 | $1.42 |
| April 2022 | $178.50 | $1.19 |
| March 2022 | $159 | $1.06 |
| February 2022 | $153 | $1.02 |
| January 2022 | $172.50 | $1.15 |
| December 2021 | $214.50 | $1.43 |
| November 2021 | $277.50 | $1.85 |
| October 2021 | $309 | $2.06 |
| September 2021 | $324 | $2.16 |
| August 2021 | $391.50 | $2.61 |
| July 2021 | $328.50 | $2.19 |
| June 2021 | $441 | $2.94 |
| May 2021 | $469.50 | $3.13 |
| April 2021 | $516 | $3.44 |
| March 2021 | $564 | $3.76 |
| February 2021 | $804 | $5.36 |
| January 2021 | $715.50 | $4.77 |
| December 2020 | $571.50 | $3.81 |
| November 2020 | $715.50 | $4.77 |
| October 2020 | $408 | $2.72 |
| September 2020 | $303 | $2.02 |
| August 2020 | $289.50 | $1.93 |
| July 2020 | $373.50 | $2.49 |
| June 2020 | $327 | $2.18 |
| May 2020 | $189 | $1.26 |
| April 2020 | $238.50 | $1.59 |
| March 2020 | $165 | $1.10 |
| February 2020 | $214.50 | $1.43 |
| January 2020 | $189 | $1.26 |
| December 2019 | $155.01 | $1.03 |
| November 2019 | $151.50 | $1.01 |
| October 2019 | $115.47 | $0.77 |
| September 2019 | $181.50 | $1.21 |
| August 2019 | $204 | $1.36 |
| July 2019 | $330 | $2.20 |
| June 2019 | $247.50 | $1.65 |
| May 2019 | $322.50 | $2.15 |
| April 2019 | $402 | $2.68 |
| March 2019 | $427.50 | $2.85 |
| February 2019 | $456 | $3.04 |
| January 2019 | $405 | $2.70 |
| December 2018 | $343.50 | $2.29 |
| November 2018 | $441 | $2.94 |
| October 2018 | $445.50 | $2.97 |
| September 2018 | $600 | $4 |
| August 2018 | $585 | $3.90 |
| July 2018 | $702 | $4.68 |
| June 2018 | $750 | $5 |
| May 2018 | $697.50 | $4.65 |
| April 2018 | $691.50 | $4.61 |
| March 2018 | $772.50 | $5.15 |
| February 2018 | $819 | $5.46 |
| January 2018 | $831 | $5.54 |
| December 2017 | $765 | $5.10 |
| November 2017 | $735 | $4.90 |
| October 2017 | $756 | $5.04 |
| September 2017 | $841.50 | $5.61 |
| August 2017 | $807 | $5.38 |
| July 2017 | $910.50 | $6.07 |
| June 2017 | $900 | $6 |
| May 2017 | $844.50 | $5.63 |
| April 2017 | $853.50 | $5.69 |
| March 2017 | $894 | $5.96 |
| February 2017 | $925.50 | $6.17 |
| January 2017 | $1,002 | $6.68 |
| December 2016 | $1,038 | $6.92 |
| November 2016 | $1,003.50 | $6.69 |
| October 2016 | $1,023 | $6.82 |
| September 2016 | $1,983 | $13.22 |
| August 2016 | $2,013 | $13.42 |
| July 2016 | $1,924.50 | $12.83 |
| June 2016 | $1,701 | $11.34 |
| May 2016 | $1,734 | $11.56 |
| April 2016 | $1,725 | $11.50 |
| March 2016 | $1,749 | $11.66 |
| February 2016 | $1,471.50 | $9.81 |
| January 2016 | $1,588.50 | $10.59 |
| December 2015 | $1,764 | $11.76 |
| November 2015 | $1,797 | $11.98 |
| October 2015 | $1,684.50 | $11.23 |
| September 2015 | $1,716 | $11.44 |
| August 2015 | $2,304 | $15.36 |
| July 2015 | $2,587.50 | $17.25 |
| June 2015 | $2,709 | $18.06 |
| May 2015 | $2,563.07 | $17.30 |
| April 2015 | $2,484.55 | $16.77 |
| March 2015 | $2,851.97 | $19.25 |
| February 2015 | $2,631.22 | $17.76 |
| January 2015 | $2,746.78 | $18.54 |
| December 2014 | $2,594.18 | $17.51 |
| November 2014 | $2,542.33 | $17.16 |
| October 2014 | $2,577.89 | $17.40 |
| September 2014 | $2,706.78 | $18.27 |
| August 2014 | $3,231.25 | $21.81 |
| July 2014 | $3,441.63 | $23.23 |
| June 2014 | $3,412 | $23.03 |
| May 2014 | $3,521.22 | $23.99 |
| April 2014 | $3,597.54 | $24.51 |
| March 2014 | $3,556.44 | $24.23 |
| February 2014 | $3,888.16 | $26.49 |
| January 2014 | $3,810.37 | $25.96 |
| December 2013 | $3,690.01 | $25.14 |
| November 2013 | $3,761.93 | $25.63 |
| October 2013 | $3,669.46 | $25 |
| September 2013 | $3,193.90 | $21.76 |
| August 2013 | $2,793.20 | $19.03 |
| July 2013 | $2,859.24 | $19.48 |
| June 2013 | $2,473.22 | $16.85 |
| May 2013 | $2,542.81 | $17.53 |
| April 2013 | $2,319.42 | $15.99 |
| March 2013 | $2,448.52 | $16.88 |
| February 2013 | $2,452.88 | $16.91 |
| January 2013 | $2,339.73 | $16.13 |
| December 2012 | $2,091.69 | $14.42 |
| November 2012 | $2,112 | $14.56 |
| October 2012 | $2,051.07 | $14.14 |
| September 2012 | $1,823.34 | $12.57 |
| August 2012 | $1,776.92 | $12.25 |
| July 2012 | $1,829.14 | $12.61 |
| June 2012 | $1,740.66 | $12 |
| May 2012 | $1,645.79 | $11.50 |
| April 2012 | $1,648.65 | $11.52 |
| March 2012 | $1,527 | $10.67 |
| February 2012 | $1,446.86 | $10.11 |
| January 2012 | $1,496.95 | $10.46 |
| December 2011 | $1,456.88 | $10.18 |
| November 2011 | $1,428.26 | $9.98 |
| October 2011 | $1,471.19 | $10.28 |
| September 2011 | $1,310.91 | $9.16 |
| August 2011 | $1,488.36 | $10.40 |
| July 2011 | $1,514.13 | $10.58 |
| June 2011 | $1,422.53 | $9.94 |
| May 2011 | $1,494.75 | $10.55 |
| April 2011 | $1,289.31 | $9.10 |
| March 2011 | $1,328.98 | $9.38 |
| February 2011 | $1,259.56 | $8.89 |
| January 2011 | $1,194.38 | $8.43 |
| December 2010 | $1,248.22 | $8.81 |
| November 2010 | $1,139.13 | $8.04 |
| October 2010 | $1,000.28 | $7.06 |
| September 2010 | $896.85 | $6.33 |
| August 2010 | $830.26 | $5.86 |
| July 2010 | $892.60 | $6.30 |
| June 2010 | $861.43 | $6.08 |
| May 2010 | $889.76 | $6.28 |
| April 2010 | $843.01 | $5.95 |
| March 2010 | $772.17 | $5.45 |
| February 2010 | $718.33 | $5.07 |
| January 2010 | $566.73 | $4 |
| December 2009 | $572.40 | $4.04 |
| November 2009 | $580.90 | $4.10 |
| October 2009 | $532.73 | $3.76 |
| September 2009 | $559.64 | $3.95 |
| August 2009 | $480.30 | $3.39 |
| July 2009 | $599.32 | $4.23 |
| June 2009 | $626.24 | $4.42 |
| May 2009 | $447.72 | $3.16 |
| April 2009 | $375.46 | $2.65 |
| March 2009 | $246.53 | $1.74 |
| February 2009 | $168.94 | $1.19 |
| January 2009 | $247.94 | $1.75 |
| December 2008 | $226.69 | $1.60 |
| November 2008 | $260.70 | $1.84 |
| October 2008 | $315.95 | $2.23 |
| September 2008 | $399.54 | $2.82 |
| August 2008 | $481.72 | $3.40 |
| July 2008 | $468.97 | $3.31 |
| June 2008 | $546.89 | $3.86 |
| May 2008 | $575.23 | $4.06 |
| April 2008 | $556.81 | $3.93 |
| March 2008 | $650.32 | $4.59 |
| February 2008 | $648.90 | $4.58 |
| January 2008 | $936.52 | $6.61 |
| December 2007 | $964.87 | $6.81 |
| November 2007 | $1,241.14 | $8.76 |
| October 2007 | $1,303.48 | $9.20 |
| September 2007 | $1,487.66 | $10.50 |
| August 2007 | $1,622.26 | $11.45 |
| July 2007 | $1,530.17 | $10.80 |
| June 2007 | $1,643.52 | $11.60 |
| May 2007 | $1,598.18 | $11.28 |
| April 2007 | $1,525.92 | $10.77 |
| March 2007 | $1,286.48 | $9.08 |
| February 2007 | $1,435.24 | $10.13 |
| January 2007 | $1,289.31 | $9.10 |
| December 2006 | $1,214.22 | $8.57 |
| November 2006 | $1,285.06 | $9.07 |
| October 2006 | $1,302.06 | $9.19 |
| September 2006 | $1,317.65 | $9.30 |
| August 2006 | $1,183.05 | $8.35 |
| July 2006 | $1,099.46 | $7.76 |
| June 2006 | $1,069.70 | $7.55 |
| May 2006 | $1,248.22 | $8.81 |
| April 2006 | $1,218.47 | $8.60 |
| March 2006 | $1,290.73 | $9.11 |
| February 2006 | $1,253.89 | $8.85 |
| January 2006 | $1,215.64 | $8.58 |
| December 2005 | $1,156.13 | $8.16 |
| November 2005 | $1,171.73 | $8.27 |
| October 2005 | $949.27 | $6.70 |
| September 2005 | $1,048.45 | $7.40 |
| August 2005 | $964.86 | $6.81 |
| July 2005 | $949.27 | $6.70 |
| June 2005 | $920.94 | $6.50 |
| May 2005 | $1,099.46 | $1.94 |
| April 2005 | $1,161.80 | $2.05 |
| March 2005 | $1,439.49 | $2.54 |
| February 2005 | $1,450.83 | $2.56 |
| January 2005 | $1,518.84 | $2.68 |
| December 2004 | $1,677.52 | $2.96 |
| November 2004 | $1,643.52 | $2.90 |
| October 2004 | $1,547.17 | $2.73 |
| September 2004 | $1,694.52 | $2.99 |
| August 2004 | $1,643.52 | $2.90 |
| July 2004 | $1,575.51 | $2.78 |
| June 2004 | $1,909.88 | $3.37 |
| May 2004 | $1,700.19 | $3 |
| April 2004 | $1,713.79 | $3.02 |
| March 2004 | $2,153.57 | $3.80 |
| February 2004 | $2,283.92 | $4.03 |
| January 2004 | $2,442.60 | $4.31 |
| December 2003 | $3,162.35 | $5.58 |
| November 2003 | $1,955.22 | $3.45 |
| October 2003 | $2,147.90 | $3.79 |
| September 2003 | $2,091.23 | $3.69 |
| August 2003 | $2,006.22 | $3.54 |
| July 2003 | $1,467.83 | $2.59 |
| June 2003 | $1,717.19 | $3.03 |
| May 2003 | $1,354.84 | $2.39 |
| April 2003 | $1,445.16 | $2.55 |
| March 2003 | $1,211.67 | $2.14 |
| February 2003 | $1,105.12 | $1.95 |
| January 2003 | $929.44 | $1.64 |
| December 2002 | $765.08 | $1.35 |
| November 2002 | $736.75 | $1.30 |
| October 2002 | $646.07 | $1.14 |
| September 2002 | $538.39 | $0.95 |
| August 2002 | $680.08 | $1.20 |
| July 2002 | $646.07 | $1.14 |
| June 2002 | $793.99 | $1.40 |
| May 2002 | $799.09 | $1.41 |
| April 2002 | $855.76 | $1.51 |
| March 2002 | $838.76 | $1.48 |
| February 2002 | $878.43 | $1.55 |
| January 2002 | $935.10 | $1.65 |
| December 2001 | $861.43 | $1.52 |
| November 2001 | $850.09 | $1.50 |
| October 2001 | $850.09 | $1.50 |
| September 2001 | $776.42 | $1.37 |
| August 2001 | $793.42 | $1.40 |
| July 2001 | $1,014.45 | $1.79 |
| June 2001 | $1,008.78 | $1.78 |
| May 2001 | $1,190.13 | $2.10 |
| April 2001 | $1,116.46 | $1.97 |
| March 2001 | $1,275.14 | $2.25 |
| February 2001 | $1,416.82 | $2.50 |
| January 2001 | $1,647.06 | $2.91 |
| December 2000 | $1,275.14 | $2.25 |
| November 2000 | $1,487.66 | $2.62 |
| October 2000 | $1,611.64 | $2.84 |
| September 2000 | $1,593.93 | $2.81 |
| August 2000 | $1,593.93 | $2.81 |
| July 2000 | $1,664.77 | $2.94 |
| June 2000 | $1,664.77 | $2.94 |
| May 2000 | $1,717.90 | $3.03 |
| April 2000 | $2,266.92 | $4 |
| March 2000 | $2,266.92 | $4 |
| February 2000 | $3,258.69 | $5.75 |
| January 2000 | $1,735.61 | $3.06 |
| December 1999 | $956.36 | $1.69 |
| November 1999 | $920.94 | $1.62 |
| October 1999 | $920.94 | $1.62 |
| September 1999 | $974.07 | $1.72 |
| August 1999 | $938.65 | $1.66 |
| July 1999 | $1,133.46 | $2 |
| June 1999 | $1,027.20 | $1.81 |
| May 1999 | $1,133.46 | $2 |
| April 1999 | $1,222.01 | $2.16 |
| March 1999 | $920.94 | $1.62 |
| February 1999 | $690.70 | $1.22 |
| January 1999 | $814.67 | $1.44 |
| December 1998 | $743.83 | $1.31 |
| November 1998 | $885.52 | $1.56 |
| October 1998 | $991.78 | $1.75 |
| September 1998 | $637.57 | $1.12 |
| August 1998 | $672.99 | $1.19 |
| July 1998 | $1,080.33 | $1.91 |
| June 1998 | $1,080.33 | $1.91 |
| May 1998 | $1,345.98 | $2.38 |
| April 1998 | $1,363.69 | $2.41 |
| March 1998 | $1,239.72 | $2.19 |
| February 1998 | $1,115.75 | $1.97 |
| January 1998 | $1,115.75 | $1.97 |
| December 1997 | $1,115.75 | $1.97 |
| November 1997 | $1,310.56 | $2.31 |
| October 1997 | $1,452.24 | $2.56 |
| September 1997 | $1,558.51 | $2.75 |
| August 1997 | $1,345.98 | $2.38 |
| July 1997 | $1,381.40 | $2.44 |
| June 1997 | $1,452.24 | $2.56 |
| May 1997 | $1,381.40 | $2.44 |
| April 1997 | $1,080.33 | $1.91 |
| March 1997 | $1,416.82 | $2.50 |
| February 1997 | $1,664.77 | $2.94 |
| January 1997 | $1,523.08 | $2.69 |
| December 1996 | $1,328.27 | $2.34 |
| November 1996 | $1,558.51 | $2.75 |
| October 1996 | $1,416.82 | $2.50 |
| September 1996 | $1,912.71 | $3.38 |
| August 1996 | $2,125.24 | $3.75 |
| July 1996 | $2,585.70 | $4.56 |
| June 1996 | $2,621.12 | $4.62 |
| May 1996 | $2,975.33 | $5.25 |
| April 1996 | $2,302.34 | $4.06 |
| March 1996 | $1,895 | $3.34 |
| February 1996 | $2,054.39 | $3.62 |
| January 1996 | $2,266.92 | $4 |
| December 1995 | $2,196.08 | $3.88 |
| November 1995 | $1,275.14 | $2.25 |
| October 1995 | $1,186.59 | $2.09 |
| September 1995 | $1,345.98 | $2.38 |
| August 1995 | $1,292.85 | $2.28 |
| July 1995 | $1,168.88 | $2.06 |
| June 1995 | $1,098.04 | $1.94 |
| May 1995 | $549.02 | $0.97 |
| April 1995 | $584.44 | $1.03 |
| March 1995 | $796.96 | $1.41 |
| February 1995 | $796.96 | $1.41 |
| January 1995 | $920.94 | $1.62 |
| December 1994 | $1,168.88 | $2.06 |
| November 1994 | $1,275.14 | $2.25 |
| October 1994 | $1,558.51 | $2.75 |
| September 1994 | $1,345.98 | $2.38 |
| August 1994 | $1,275.14 | $2.25 |
| July 1994 | $1,558.51 | $2.75 |
| June 1994 | $1,983.55 | $3.50 |
| May 1994 | $1,700.19 | $3 |
| April 1994 | $2,266.92 | $4 |
| March 1994 | $2,125.24 | $3.75 |
| February 1994 | $2,125.24 | $3.75 |
| January 1994 | $2,266.92 | $4 |
| December 1993 | $2,125.24 | $3.75 |
| November 1993 | $1,700.19 | $3 |
| October 1993 | $2,266.92 | $4 |
| September 1993 | $1,983.55 | $3.50 |
| August 1993 | $2,337.76 | $4.12 |
| July 1993 | $1,912.71 | $3.38 |
| June 1993 | $2,196.08 | $3.88 |
| May 1993 | $2,514.86 | $4.44 |
| April 1993 | $2,266.92 | $4 |
| March 1993 | $2,550.28 | $4.50 |
| February 1993 | $2,762.81 | $4.88 |
| January 1993 | $2,621.12 | $4.62 |
| December 1992 | $2,408.60 | $4.25 |
| November 1992 | $2,266.92 | $4 |
| October 1992 | $1,983.55 | $3.50 |
TRIB
Price: $6.55
52 week price:
Payout Ratio Range:
Earnings Per Share: -60.00 USD
Exchange: NMS
Sector: Healthcare
Industry: Medical Devices
Country: Ireland
Volume: 16000
Ebitda: 1.7 millionMarket Capitalization: 115.2 million