Trinity Biotech plc ( TRIB) - Price History
Monthly price history for TRIB (Trinity Biotech plc)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $7.32 | $7.32 |
| August 2026 | $9.87 | $9.87 |
| July 2026 | $11.60 | $11.60 |
| June 2026 | $0.39 | $0.01 |
| May 2026 | $0.70 | $0.02 |
| April 2026 | $0.60 | $0.02 |
| March 2026 | $0.54 | $0.02 |
| February 2026 | $0.72 | $0.02 |
| January 2026 | $0.82 | $0.03 |
| December 2025 | $0.79 | $0.03 |
| November 2025 | $1.05 | $0.04 |
| October 2025 | $1 | $0.03 |
| September 2025 | $1.04 | $0.04 |
| August 2025 | $1.46 | $0.05 |
| July 2025 | $0.69 | $0.02 |
| June 2025 | $0.65 | $0.02 |
| May 2025 | $0.64 | $0.02 |
| April 2025 | $0.78 | $0.03 |
| March 2025 | $0.57 | $0.02 |
| February 2025 | $0.73 | $0.02 |
| January 2025 | $0.90 | $0.03 |
| December 2024 | $0.88 | $0.03 |
| November 2024 | $1.10 | $0.04 |
| October 2024 | $1.76 | $0.06 |
| September 2024 | $1.10 | $0.04 |
| August 2024 | $1.99 | $0.07 |
| July 2024 | $2.98 | $0.10 |
| June 2024 | $2.13 | $0.07 |
| May 2024 | $1.65 | $0.06 |
| April 2024 | $1.82 | $0.06 |
| March 2024 | $2.04 | $0.07 |
| February 2024 | $2.18 | $0.07 |
| January 2024 | $2.95 | $0.02 |
| December 2023 | $2.15 | $0.01 |
| November 2023 | $2.40 | $0.02 |
| October 2023 | $2.30 | $0.02 |
| September 2023 | $3.70 | $0.02 |
| August 2023 | $4 | $0.03 |
| July 2023 | $4.75 | $0.03 |
| June 2023 | $4.75 | $0.03 |
| May 2023 | $4.65 | $0.03 |
| April 2023 | $5.25 | $0.04 |
| March 2023 | $4.70 | $0.03 |
| February 2023 | $5.30 | $0.04 |
| January 2023 | $5.40 | $0.04 |
| December 2022 | $4.95 | $0.03 |
| November 2022 | $6.65 | $0.04 |
| October 2022 | $5.80 | $0.04 |
| September 2022 | $5.35 | $0.04 |
| August 2022 | $6.10 | $0.04 |
| July 2022 | $6.80 | $0.04 |
| June 2022 | $6.15 | $0.04 |
| May 2022 | $7.10 | $0.05 |
| April 2022 | $5.95 | $0.04 |
| March 2022 | $5.30 | $0.04 |
| February 2022 | $5.10 | $0.03 |
| January 2022 | $5.75 | $0.04 |
| December 2021 | $7.15 | $0.05 |
| November 2021 | $9.25 | $0.06 |
| October 2021 | $10.30 | $0.07 |
| September 2021 | $10.80 | $0.07 |
| August 2021 | $13.05 | $0.09 |
| July 2021 | $10.95 | $0.07 |
| June 2021 | $14.70 | $0.10 |
| May 2021 | $15.65 | $0.10 |
| April 2021 | $17.20 | $0.12 |
| March 2021 | $18.80 | $0.12 |
| February 2021 | $26.80 | $0.18 |
| January 2021 | $23.85 | $0.16 |
| December 2020 | $19.05 | $0.13 |
| November 2020 | $23.85 | $0.16 |
| October 2020 | $13.60 | $0.09 |
| September 2020 | $10.10 | $0.07 |
| August 2020 | $9.65 | $0.06 |
| July 2020 | $12.45 | $0.08 |
| June 2020 | $10.90 | $0.07 |
| May 2020 | $6.30 | $0.04 |
| April 2020 | $7.95 | $0.05 |
| March 2020 | $5.50 | $0.04 |
| February 2020 | $7.15 | $0.05 |
| January 2020 | $6.30 | $0.04 |
| December 2019 | $5.15 | $0.03 |
| November 2019 | $5.05 | $0.03 |
| October 2019 | $3.85 | $0.03 |
| September 2019 | $6.05 | $0.04 |
| August 2019 | $6.80 | $0.04 |
| July 2019 | $11 | $0.07 |
| June 2019 | $8.25 | $0.06 |
| May 2019 | $10.75 | $0.07 |
| April 2019 | $13.40 | $0.09 |
| March 2019 | $14.25 | $0.10 |
| February 2019 | $15.20 | $0.10 |
| January 2019 | $13.50 | $0.09 |
| December 2018 | $11.45 | $0.08 |
| November 2018 | $14.70 | $0.10 |
| October 2018 | $14.85 | $0.10 |
| September 2018 | $20 | $0.13 |
| August 2018 | $19.50 | $0.13 |
| July 2018 | $23.40 | $0.16 |
| June 2018 | $25 | $0.17 |
| May 2018 | $23.25 | $0.16 |
| April 2018 | $23.05 | $0.15 |
| March 2018 | $25.75 | $0.17 |
| February 2018 | $27.30 | $0.18 |
| January 2018 | $27.70 | $0.18 |
| December 2017 | $25.50 | $0.17 |
| November 2017 | $24.50 | $0.16 |
| October 2017 | $25.20 | $0.17 |
| September 2017 | $28.05 | $0.19 |
| August 2017 | $26.90 | $0.18 |
| July 2017 | $30.35 | $0.20 |
| June 2017 | $30 | $0.20 |
| May 2017 | $28.15 | $0.19 |
| April 2017 | $28.45 | $0.19 |
| March 2017 | $29.80 | $0.20 |
| February 2017 | $30.85 | $0.21 |
| January 2017 | $33.40 | $0.22 |
| December 2016 | $34.60 | $0.23 |
| November 2016 | $33.45 | $0.22 |
| October 2016 | $34.10 | $0.23 |
| September 2016 | $66.10 | $0.44 |
| August 2016 | $67.10 | $0.45 |
| July 2016 | $64.15 | $0.43 |
| June 2016 | $56.70 | $0.38 |
| May 2016 | $57.80 | $0.38 |
| April 2016 | $57.50 | $0.38 |
| March 2016 | $58.30 | $0.39 |
| February 2016 | $49.05 | $0.33 |
| January 2016 | $52.95 | $0.35 |
| December 2015 | $58.80 | $0.39 |
| November 2015 | $59.90 | $0.40 |
| October 2015 | $56.15 | $0.37 |
| September 2015 | $57.20 | $0.38 |
| August 2015 | $76.80 | $0.51 |
| July 2015 | $86.25 | $0.58 |
| June 2015 | $90.30 | $0.60 |
| May 2015 | $54.57 | $0.58 |
| April 2015 | $52.90 | $0.56 |
| March 2015 | $60.72 | $0.64 |
| February 2015 | $56.02 | $0.59 |
| January 2015 | $58.48 | $0.62 |
| December 2014 | $55.23 | $0.58 |
| November 2014 | $54.13 | $0.57 |
| October 2014 | $54.89 | $0.58 |
| September 2014 | $57.63 | $0.61 |
| August 2014 | $68.80 | $0.73 |
| July 2014 | $73.28 | $0.77 |
| June 2014 | $72.64 | $0.77 |
| May 2014 | $54.59 | $0.80 |
| April 2014 | $55.77 | $0.82 |
| March 2014 | $55.14 | $0.81 |
| February 2014 | $60.28 | $0.88 |
| January 2014 | $59.07 | $0.86 |
| December 2013 | $57.21 | $0.84 |
| November 2013 | $58.32 | $0.85 |
| October 2013 | $56.89 | $0.83 |
| September 2013 | $49.52 | $0.72 |
| August 2013 | $43.30 | $0.63 |
| July 2013 | $44.33 | $0.65 |
| June 2013 | $38.34 | $0.56 |
| May 2013 | $25.84 | $0.58 |
| April 2013 | $23.57 | $0.53 |
| March 2013 | $24.88 | $0.56 |
| February 2013 | $24.92 | $0.56 |
| January 2013 | $23.77 | $0.54 |
| December 2012 | $21.25 | $0.48 |
| November 2012 | $21.46 | $0.48 |
| October 2012 | $20.84 | $0.47 |
| September 2012 | $18.53 | $0.42 |
| August 2012 | $18.06 | $0.41 |
| July 2012 | $18.58 | $0.42 |
| June 2012 | $17.69 | $0.40 |
| May 2012 | $10.14 | $0.38 |
| April 2012 | $10.16 | $0.38 |
| March 2012 | $9.41 | $0.36 |
| February 2012 | $8.91 | $0.34 |
| January 2012 | $9.22 | $0.35 |
| December 2011 | $8.98 | $0.34 |
| November 2011 | $8.80 | $0.33 |
| October 2011 | $9.06 | $0.34 |
| September 2011 | $8.08 | $0.30 |
| August 2011 | $9.17 | $0.35 |
| July 2011 | $9.33 | $0.35 |
| June 2011 | $8.76 | $0.33 |
| May 2011 | $9.30 | $0.35 |
| April 2011 | $8.02 | $0.30 |
| March 2011 | $8.27 | $0.31 |
| February 2011 | $7.84 | $0.30 |
| January 2011 | $7.43 | $0.28 |
| December 2010 | $7.77 | $0.29 |
| November 2010 | $7.09 | $0.27 |
| October 2010 | $6.22 | $0.24 |
| September 2010 | $5.58 | $0.21 |
| August 2010 | $5.17 | $0.20 |
| July 2010 | $5.55 | $0.21 |
| June 2010 | $5.36 | $0.20 |
| May 2010 | $5.54 | $0.21 |
| April 2010 | $5.25 | $0.20 |
| March 2010 | $4.80 | $0.18 |
| February 2010 | $4.47 | $0.17 |
| January 2010 | $3.53 | $0.13 |
| December 2009 | $3.56 | $0.14 |
| November 2009 | $3.62 | $0.14 |
| October 2009 | $3.32 | $0.12 |
| September 2009 | $3.48 | $0.13 |
| August 2009 | $2.99 | $0.11 |
| July 2009 | $3.73 | $0.14 |
| June 2009 | $3.90 | $0.15 |
| May 2009 | $2.79 | $0.10 |
| April 2009 | $2.34 | $0.09 |
| March 2009 | $1.53 | $0.06 |
| February 2009 | $1.05 | $0.04 |
| January 2009 | $1.54 | $0.06 |
| December 2008 | $1.41 | $0.05 |
| November 2008 | $1.62 | $0.06 |
| October 2008 | $1.97 | $0.07 |
| September 2008 | $2.49 | $0.09 |
| August 2008 | $3 | $0.11 |
| July 2008 | $2.92 | $0.11 |
| June 2008 | $3.40 | $0.13 |
| May 2008 | $3.58 | $0.14 |
| April 2008 | $3.46 | $0.13 |
| March 2008 | $4.05 | $0.15 |
| February 2008 | $4.04 | $0.15 |
| January 2008 | $5.83 | $0.22 |
| December 2007 | $6 | $0.23 |
| November 2007 | $7.72 | $0.29 |
| October 2007 | $8.11 | $0.31 |
| September 2007 | $9.26 | $0.35 |
| August 2007 | $10.10 | $0.38 |
| July 2007 | $9.52 | $0.36 |
| June 2007 | $10.23 | $0.39 |
| May 2007 | $9.94 | $0.38 |
| April 2007 | $9.50 | $0.36 |
| March 2007 | $8.01 | $0.30 |
| February 2007 | $8.93 | $0.34 |
| January 2007 | $8.02 | $0.30 |
| December 2006 | $7.56 | $0.29 |
| November 2006 | $8 | $0.30 |
| October 2006 | $8.10 | $0.31 |
| September 2006 | $8.20 | $0.31 |
| August 2006 | $7.36 | $0.28 |
| July 2006 | $6.84 | $0.26 |
| June 2006 | $6.66 | $0.25 |
| May 2006 | $7.77 | $0.29 |
| April 2006 | $7.58 | $0.29 |
| March 2006 | $8.03 | $0.30 |
| February 2006 | $7.80 | $0.30 |
| January 2006 | $7.56 | $0.29 |
| December 2005 | $7.19 | $0.27 |
| November 2005 | $7.29 | $0.28 |
| October 2005 | $5.91 | $0.22 |
| September 2005 | $6.52 | $0.25 |
| August 2005 | $6 | $0.23 |
| July 2005 | $5.91 | $0.22 |
| June 2005 | $5.73 | $0.22 |
| May 2005 | $6.84 | $0.06 |
| April 2005 | $7.23 | $0.07 |
| March 2005 | $8.96 | $0.08 |
| February 2005 | $8.99 | $0.08 |
| January 2005 | $9.45 | $0.09 |
| December 2004 | $10.44 | $0.10 |
| November 2004 | $10.23 | $0.10 |
| October 2004 | $9.63 | $0.09 |
| September 2004 | $10.54 | $0.10 |
| August 2004 | $10.23 | $0.10 |
| July 2004 | $9.80 | $0.09 |
| June 2004 | $11.88 | $0.11 |
| May 2004 | $10.58 | $0.10 |
| April 2004 | $10.65 | $0.10 |
| March 2004 | $13.40 | $0.13 |
| February 2004 | $14.21 | $0.13 |
| January 2004 | $15.20 | $0.14 |
| December 2003 | $19.68 | $0.19 |
| November 2003 | $12.17 | $0.12 |
| October 2003 | $13.37 | $0.13 |
| September 2003 | $13.01 | $0.12 |
| August 2003 | $12.48 | $0.12 |
| July 2003 | $9.13 | $0.09 |
| June 2003 | $10.69 | $0.10 |
| May 2003 | $8.43 | $0.08 |
| April 2003 | $8.99 | $0.08 |
| March 2003 | $7.51 | $0.07 |
| February 2003 | $6.88 | $0.06 |
| January 2003 | $5.78 | $0.06 |
| December 2002 | $4.76 | $0.04 |
| November 2002 | $4.58 | $0.04 |
| October 2002 | $4.02 | $0.04 |
| September 2002 | $3.35 | $0.03 |
| August 2002 | $4.23 | $0.04 |
| July 2002 | $4.02 | $0.04 |
| June 2002 | $4.94 | $0.05 |
| May 2002 | $4.97 | $0.05 |
| April 2002 | $5.32 | $0.05 |
| March 2002 | $5.22 | $0.05 |
| February 2002 | $5.47 | $0.05 |
| January 2002 | $5.82 | $0.06 |
| December 2001 | $5.36 | $0.05 |
| November 2001 | $5.29 | $0.05 |
| October 2001 | $5.29 | $0.05 |
| September 2001 | $4.83 | $0.05 |
| August 2001 | $4.94 | $0.05 |
| July 2001 | $6.31 | $0.06 |
| June 2001 | $6.28 | $0.06 |
| May 2001 | $7.41 | $0.07 |
| April 2001 | $6.95 | $0.07 |
| March 2001 | $7.94 | $0.08 |
| February 2001 | $8.82 | $0.08 |
| January 2001 | $10.25 | $0.10 |
| December 2000 | $7.94 | $0.08 |
| November 2000 | $9.26 | $0.09 |
| October 2000 | $10.03 | $0.10 |
| September 2000 | $9.92 | $0.09 |
| August 2000 | $9.92 | $0.09 |
| July 2000 | $10.36 | $0.10 |
| June 2000 | $10.36 | $0.10 |
| May 2000 | $10.69 | $0.10 |
| April 2000 | $14.11 | $0.13 |
| March 2000 | $14.11 | $0.13 |
| February 2000 | $20.28 | $0.19 |
| January 2000 | $10.80 | $0.10 |
| December 1999 | $5.95 | $0.06 |
| November 1999 | $5.73 | $0.05 |
| October 1999 | $5.73 | $0.05 |
| September 1999 | $6.06 | $0.06 |
| August 1999 | $5.84 | $0.06 |
| July 1999 | $7.05 | $0.07 |
| June 1999 | $6.39 | $0.06 |
| May 1999 | $7.05 | $0.07 |
| April 1999 | $7.60 | $0.07 |
| March 1999 | $5.73 | $0.05 |
| February 1999 | $4.30 | $0.04 |
| January 1999 | $5.07 | $0.05 |
| December 1998 | $4.63 | $0.04 |
| November 1998 | $5.51 | $0.05 |
| October 1998 | $6.17 | $0.06 |
| September 1998 | $3.97 | $0.04 |
| August 1998 | $4.19 | $0.04 |
| July 1998 | $6.72 | $0.06 |
| June 1998 | $6.72 | $0.06 |
| May 1998 | $8.38 | $0.08 |
| April 1998 | $8.49 | $0.08 |
| March 1998 | $7.72 | $0.07 |
| February 1998 | $6.94 | $0.07 |
| January 1998 | $6.94 | $0.07 |
| December 1997 | $6.94 | $0.07 |
| November 1997 | $8.16 | $0.08 |
| October 1997 | $9.04 | $0.08 |
| September 1997 | $9.70 | $0.09 |
| August 1997 | $8.38 | $0.08 |
| July 1997 | $8.60 | $0.08 |
| June 1997 | $9.04 | $0.08 |
| May 1997 | $8.60 | $0.08 |
| April 1997 | $6.72 | $0.06 |
| March 1997 | $8.82 | $0.08 |
| February 1997 | $10.36 | $0.10 |
| January 1997 | $9.48 | $0.09 |
| December 1996 | $8.27 | $0.08 |
| November 1996 | $9.70 | $0.09 |
| October 1996 | $8.82 | $0.08 |
| September 1996 | $11.90 | $0.11 |
| August 1996 | $13.22 | $0.12 |
| July 1996 | $16.09 | $0.15 |
| June 1996 | $16.31 | $0.15 |
| May 1996 | $18.52 | $0.18 |
| April 1996 | $14.33 | $0.14 |
| March 1996 | $11.79 | $0.11 |
| February 1996 | $12.78 | $0.12 |
| January 1996 | $14.11 | $0.13 |
| December 1995 | $13.67 | $0.13 |
| November 1995 | $7.94 | $0.08 |
| October 1995 | $7.38 | $0.07 |
| September 1995 | $8.38 | $0.08 |
| August 1995 | $8.04 | $0.08 |
| July 1995 | $7.27 | $0.07 |
| June 1995 | $6.83 | $0.06 |
| May 1995 | $3.42 | $0.03 |
| April 1995 | $3.64 | $0.03 |
| March 1995 | $4.96 | $0.05 |
| February 1995 | $4.96 | $0.05 |
| January 1995 | $5.73 | $0.05 |
| December 1994 | $7.27 | $0.07 |
| November 1994 | $7.94 | $0.08 |
| October 1994 | $9.70 | $0.09 |
| September 1994 | $8.38 | $0.08 |
| August 1994 | $7.94 | $0.08 |
| July 1994 | $9.70 | $0.09 |
| June 1994 | $12.34 | $0.12 |
| May 1994 | $10.58 | $0.10 |
| April 1994 | $14.11 | $0.13 |
| March 1994 | $13.22 | $0.12 |
| February 1994 | $13.22 | $0.12 |
| January 1994 | $14.11 | $0.13 |
| December 1993 | $13.22 | $0.12 |
| November 1993 | $10.58 | $0.10 |
| October 1993 | $14.11 | $0.13 |
| September 1993 | $12.34 | $0.12 |
| August 1993 | $14.55 | $0.14 |
| July 1993 | $11.90 | $0.11 |
| June 1993 | $13.67 | $0.13 |
| May 1993 | $15.65 | $0.15 |
| April 1993 | $14.11 | $0.13 |
| March 1993 | $15.87 | $0.15 |
| February 1993 | $17.19 | $0.16 |
| January 1993 | $16.31 | $0.15 |
| December 1992 | $14.99 | $0.14 |
| November 1992 | $14.11 | $0.13 |
| October 1992 | $12.34 | $0.12 |
TRIB
Price: $7.32
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: 7.4 million