Trinity Biotech plc ( TRIB) - Price History
Monthly price history for TRIB (Trinity Biotech plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.65 | $0.65 |
| May 2026 | $0.70 | $0.70 |
| April 2026 | $0.60 | $0.60 |
| March 2026 | $0.54 | $0.54 |
| February 2026 | $0.72 | $0.72 |
| January 2026 | $0.82 | $0.82 |
| December 2025 | $0.79 | $0.79 |
| November 2025 | $1.05 | $1.05 |
| October 2025 | $1 | $1 |
| September 2025 | $1.04 | $1.04 |
| August 2025 | $1.46 | $1.46 |
| July 2025 | $0.69 | $0.69 |
| June 2025 | $0.65 | $0.65 |
| May 2025 | $0.64 | $0.64 |
| April 2025 | $0.78 | $0.78 |
| March 2025 | $0.57 | $0.57 |
| February 2025 | $0.73 | $0.73 |
| January 2025 | $0.90 | $0.90 |
| December 2024 | $0.88 | $0.88 |
| November 2024 | $1.10 | $1.10 |
| October 2024 | $1.76 | $1.76 |
| September 2024 | $1.10 | $1.10 |
| August 2024 | $1.99 | $1.99 |
| July 2024 | $2.98 | $2.98 |
| June 2024 | $2.13 | $2.13 |
| May 2024 | $1.65 | $1.65 |
| April 2024 | $1.82 | $1.82 |
| March 2024 | $2.04 | $2.04 |
| February 2024 | $2.18 | $2.18 |
| January 2024 | $2.95 | $0.59 |
| December 2023 | $2.15 | $0.43 |
| November 2023 | $2.40 | $0.48 |
| October 2023 | $2.30 | $0.46 |
| September 2023 | $3.70 | $0.74 |
| August 2023 | $4 | $0.80 |
| July 2023 | $4.75 | $0.95 |
| June 2023 | $4.75 | $0.95 |
| May 2023 | $4.65 | $0.93 |
| April 2023 | $5.25 | $1.05 |
| March 2023 | $4.70 | $0.94 |
| February 2023 | $5.30 | $1.06 |
| January 2023 | $5.40 | $1.08 |
| December 2022 | $4.95 | $0.99 |
| November 2022 | $6.65 | $1.33 |
| October 2022 | $5.80 | $1.16 |
| September 2022 | $5.35 | $1.07 |
| August 2022 | $6.10 | $1.22 |
| July 2022 | $6.80 | $1.36 |
| June 2022 | $6.15 | $1.23 |
| May 2022 | $7.10 | $1.42 |
| April 2022 | $5.95 | $1.19 |
| March 2022 | $5.30 | $1.06 |
| February 2022 | $5.10 | $1.02 |
| January 2022 | $5.75 | $1.15 |
| December 2021 | $7.15 | $1.43 |
| November 2021 | $9.25 | $1.85 |
| October 2021 | $10.30 | $2.06 |
| September 2021 | $10.80 | $2.16 |
| August 2021 | $13.05 | $2.61 |
| July 2021 | $10.95 | $2.19 |
| June 2021 | $14.70 | $2.94 |
| May 2021 | $15.65 | $3.13 |
| April 2021 | $17.20 | $3.44 |
| March 2021 | $18.80 | $3.76 |
| February 2021 | $26.80 | $5.36 |
| January 2021 | $23.85 | $4.77 |
| December 2020 | $19.05 | $3.81 |
| November 2020 | $23.85 | $4.77 |
| October 2020 | $13.60 | $2.72 |
| September 2020 | $10.10 | $2.02 |
| August 2020 | $9.65 | $1.93 |
| July 2020 | $12.45 | $2.49 |
| June 2020 | $10.90 | $2.18 |
| May 2020 | $6.30 | $1.26 |
| April 2020 | $7.95 | $1.59 |
| March 2020 | $5.50 | $1.10 |
| February 2020 | $7.15 | $1.43 |
| January 2020 | $6.30 | $1.26 |
| December 2019 | $5.15 | $1.03 |
| November 2019 | $5.05 | $1.01 |
| October 2019 | $3.85 | $0.77 |
| September 2019 | $6.05 | $1.21 |
| August 2019 | $6.80 | $1.36 |
| July 2019 | $11 | $2.20 |
| June 2019 | $8.25 | $1.65 |
| May 2019 | $10.75 | $2.15 |
| April 2019 | $13.40 | $2.68 |
| March 2019 | $14.25 | $2.85 |
| February 2019 | $15.20 | $3.04 |
| January 2019 | $13.50 | $2.70 |
| December 2018 | $11.45 | $2.29 |
| November 2018 | $14.70 | $2.94 |
| October 2018 | $14.85 | $2.97 |
| September 2018 | $20 | $4 |
| August 2018 | $19.50 | $3.90 |
| July 2018 | $23.40 | $4.68 |
| June 2018 | $25 | $5 |
| May 2018 | $23.25 | $4.65 |
| April 2018 | $23.05 | $4.61 |
| March 2018 | $25.75 | $5.15 |
| February 2018 | $27.30 | $5.46 |
| January 2018 | $27.70 | $5.54 |
| December 2017 | $25.50 | $5.10 |
| November 2017 | $24.50 | $4.90 |
| October 2017 | $25.20 | $5.04 |
| September 2017 | $28.05 | $5.61 |
| August 2017 | $26.90 | $5.38 |
| July 2017 | $30.35 | $6.07 |
| June 2017 | $30 | $6 |
| May 2017 | $28.15 | $5.63 |
| April 2017 | $28.45 | $5.69 |
| March 2017 | $29.80 | $5.96 |
| February 2017 | $30.85 | $6.17 |
| January 2017 | $33.40 | $6.68 |
| December 2016 | $34.60 | $6.92 |
| November 2016 | $33.45 | $6.69 |
| October 2016 | $34.10 | $6.82 |
| September 2016 | $66.10 | $13.22 |
| August 2016 | $67.10 | $13.42 |
| July 2016 | $64.15 | $12.83 |
| June 2016 | $56.70 | $11.34 |
| May 2016 | $57.80 | $11.56 |
| April 2016 | $57.50 | $11.50 |
| March 2016 | $58.30 | $11.66 |
| February 2016 | $49.05 | $9.81 |
| January 2016 | $52.95 | $10.59 |
| December 2015 | $58.80 | $11.76 |
| November 2015 | $59.90 | $11.98 |
| October 2015 | $56.15 | $11.23 |
| September 2015 | $57.20 | $11.44 |
| August 2015 | $76.80 | $15.36 |
| July 2015 | $86.25 | $17.25 |
| June 2015 | $90.30 | $18.06 |
| May 2015 | $85.44 | $17.30 |
| April 2015 | $82.82 | $16.77 |
| March 2015 | $95.07 | $19.25 |
| February 2015 | $87.71 | $17.76 |
| January 2015 | $91.56 | $18.54 |
| December 2014 | $86.47 | $17.51 |
| November 2014 | $84.74 | $17.16 |
| October 2014 | $85.93 | $17.40 |
| September 2014 | $90.23 | $18.27 |
| August 2014 | $107.71 | $21.81 |
| July 2014 | $114.72 | $23.23 |
| June 2014 | $113.73 | $23.03 |
| May 2014 | $117.37 | $23.99 |
| April 2014 | $119.92 | $24.51 |
| March 2014 | $118.55 | $24.23 |
| February 2014 | $129.60 | $26.49 |
| January 2014 | $127.01 | $25.96 |
| December 2013 | $123 | $25.14 |
| November 2013 | $125.40 | $25.63 |
| October 2013 | $122.32 | $25 |
| September 2013 | $106.46 | $21.76 |
| August 2013 | $93.11 | $19.03 |
| July 2013 | $95.31 | $19.48 |
| June 2013 | $82.44 | $16.85 |
| May 2013 | $84.76 | $17.53 |
| April 2013 | $77.31 | $15.99 |
| March 2013 | $81.62 | $16.88 |
| February 2013 | $81.76 | $16.91 |
| January 2013 | $77.99 | $16.13 |
| December 2012 | $69.72 | $14.42 |
| November 2012 | $70.40 | $14.56 |
| October 2012 | $68.37 | $14.14 |
| September 2012 | $60.78 | $12.57 |
| August 2012 | $59.23 | $12.25 |
| July 2012 | $60.97 | $12.61 |
| June 2012 | $58.02 | $12 |
| May 2012 | $54.86 | $11.50 |
| April 2012 | $54.96 | $11.52 |
| March 2012 | $50.90 | $10.67 |
| February 2012 | $48.23 | $10.11 |
| January 2012 | $49.90 | $10.46 |
| December 2011 | $48.56 | $10.18 |
| November 2011 | $47.61 | $9.98 |
| October 2011 | $49.04 | $10.28 |
| September 2011 | $43.70 | $9.16 |
| August 2011 | $49.61 | $10.40 |
| July 2011 | $50.47 | $10.58 |
| June 2011 | $47.42 | $9.94 |
| May 2011 | $48.32 | $10.55 |
| April 2011 | $41.68 | $9.10 |
| March 2011 | $42.96 | $9.38 |
| February 2011 | $40.71 | $8.89 |
| January 2011 | $38.61 | $8.43 |
| December 2010 | $40.35 | $8.81 |
| November 2010 | $36.82 | $8.04 |
| October 2010 | $32.33 | $7.06 |
| September 2010 | $28.99 | $6.33 |
| August 2010 | $26.84 | $5.86 |
| July 2010 | $28.85 | $6.30 |
| June 2010 | $27.84 | $6.08 |
| May 2010 | $28.76 | $6.28 |
| April 2010 | $27.25 | $5.95 |
| March 2010 | $24.96 | $5.45 |
| February 2010 | $23.22 | $5.07 |
| January 2010 | $18.32 | $4 |
| December 2009 | $18.50 | $4.04 |
| November 2009 | $18.78 | $4.10 |
| October 2009 | $17.22 | $3.76 |
| September 2009 | $18.09 | $3.95 |
| August 2009 | $15.52 | $3.39 |
| July 2009 | $19.37 | $4.23 |
| June 2009 | $20.24 | $4.42 |
| May 2009 | $14.47 | $3.16 |
| April 2009 | $12.14 | $2.65 |
| March 2009 | $7.97 | $1.74 |
| February 2009 | $5.45 | $1.19 |
| January 2009 | $8.02 | $1.75 |
| December 2008 | $7.33 | $1.60 |
| November 2008 | $8.43 | $1.84 |
| October 2008 | $10.21 | $2.23 |
| September 2008 | $12.92 | $2.82 |
| August 2008 | $15.57 | $3.40 |
| July 2008 | $15.16 | $3.31 |
| June 2008 | $17.68 | $3.86 |
| May 2008 | $18.59 | $4.06 |
| April 2008 | $18 | $3.93 |
| March 2008 | $21.02 | $4.59 |
| February 2008 | $20.98 | $4.58 |
| January 2008 | $30.27 | $6.61 |
| December 2007 | $31.19 | $6.81 |
| November 2007 | $40.12 | $8.76 |
| October 2007 | $42.13 | $9.20 |
| September 2007 | $48.09 | $10.50 |
| August 2007 | $52.44 | $11.45 |
| July 2007 | $49.46 | $10.80 |
| June 2007 | $53.12 | $11.60 |
| May 2007 | $51.66 | $11.28 |
| April 2007 | $49.32 | $10.77 |
| March 2007 | $41.58 | $9.08 |
| February 2007 | $46.39 | $10.13 |
| January 2007 | $41.68 | $9.10 |
| December 2006 | $39.25 | $8.57 |
| November 2006 | $41.54 | $9.07 |
| October 2006 | $42.09 | $9.19 |
| September 2006 | $42.59 | $9.30 |
| August 2006 | $38.24 | $8.35 |
| July 2006 | $35.54 | $7.76 |
| June 2006 | $34.58 | $7.55 |
| May 2006 | $40.35 | $8.81 |
| April 2006 | $39.39 | $8.60 |
| March 2006 | $41.72 | $9.11 |
| February 2006 | $40.53 | $8.85 |
| January 2006 | $39.29 | $8.58 |
| December 2005 | $37.37 | $8.16 |
| November 2005 | $37.88 | $8.27 |
| October 2005 | $30.68 | $6.70 |
| September 2005 | $33.89 | $7.40 |
| August 2005 | $31.19 | $6.81 |
| July 2005 | $30.68 | $6.70 |
| June 2005 | $29.77 | $6.50 |
| May 2005 | $35.54 | $1.94 |
| April 2005 | $37.55 | $2.05 |
| March 2005 | $46.53 | $2.54 |
| February 2005 | $46.71 | $2.55 |
| January 2005 | $49.10 | $2.68 |
| December 2004 | $54.22 | $2.96 |
| November 2004 | $53.12 | $2.90 |
| October 2004 | $50.01 | $2.73 |
| September 2004 | $54.77 | $2.99 |
| August 2004 | $53.12 | $2.90 |
| July 2004 | $50.93 | $2.78 |
| June 2004 | $61.74 | $3.37 |
| May 2004 | $54.96 | $3 |
| April 2004 | $55.32 | $3.02 |
| March 2004 | $69.61 | $3.80 |
| February 2004 | $73.83 | $4.03 |
| January 2004 | $78.96 | $4.31 |
| December 2003 | $102.22 | $5.58 |
| November 2003 | $63.20 | $3.45 |
| October 2003 | $69.43 | $3.79 |
| September 2003 | $67.60 | $3.69 |
| August 2003 | $64.85 | $3.54 |
| July 2003 | $47.45 | $2.59 |
| June 2003 | $55.51 | $3.03 |
| May 2003 | $43.78 | $2.39 |
| April 2003 | $46.71 | $2.55 |
| March 2003 | $39.02 | $2.13 |
| February 2003 | $35.72 | $1.95 |
| January 2003 | $30.04 | $1.64 |
| December 2002 | $24.73 | $1.35 |
| November 2002 | $23.82 | $1.30 |
| October 2002 | $20.88 | $1.14 |
| September 2002 | $17.40 | $0.95 |
| August 2002 | $21.98 | $1.20 |
| July 2002 | $20.88 | $1.14 |
| June 2002 | $25.65 | $1.40 |
| May 2002 | $25.83 | $1.41 |
| April 2002 | $27.66 | $1.51 |
| March 2002 | $27.11 | $1.48 |
| February 2002 | $28.40 | $1.55 |
| January 2002 | $30.23 | $1.65 |
| December 2001 | $27.84 | $1.52 |
| November 2001 | $27.48 | $1.50 |
| October 2001 | $27.48 | $1.50 |
| September 2001 | $25.10 | $1.37 |
| August 2001 | $25.65 | $1.40 |
| July 2001 | $32.79 | $1.79 |
| June 2001 | $32.61 | $1.78 |
| May 2001 | $38.47 | $2.10 |
| April 2001 | $36.09 | $1.97 |
| March 2001 | $41.22 | $2.25 |
| February 2001 | $45.80 | $2.50 |
| January 2001 | $53.24 | $2.91 |
| December 2000 | $41.22 | $2.25 |
| November 2000 | $48.09 | $2.62 |
| October 2000 | $52.10 | $2.84 |
| September 2000 | $51.52 | $2.81 |
| August 2000 | $51.52 | $2.81 |
| July 2000 | $53.81 | $2.94 |
| June 2000 | $53.81 | $2.94 |
| May 2000 | $55.53 | $3.03 |
| April 2000 | $73.28 | $4 |
| March 2000 | $73.28 | $4 |
| February 2000 | $105.34 | $5.75 |
| January 2000 | $56.10 | $3.06 |
| December 1999 | $30.91 | $1.69 |
| November 1999 | $29.77 | $1.62 |
| October 1999 | $29.77 | $1.62 |
| September 1999 | $31.49 | $1.72 |
| August 1999 | $30.34 | $1.66 |
| July 1999 | $36.64 | $2 |
| June 1999 | $33.20 | $1.81 |
| May 1999 | $36.64 | $2 |
| April 1999 | $39.50 | $2.16 |
| March 1999 | $29.77 | $1.62 |
| February 1999 | $22.33 | $1.22 |
| January 1999 | $26.33 | $1.44 |
| December 1998 | $24.04 | $1.31 |
| November 1998 | $28.62 | $1.56 |
| October 1998 | $32.06 | $1.75 |
| September 1998 | $20.61 | $1.12 |
| August 1998 | $21.75 | $1.19 |
| July 1998 | $34.92 | $1.91 |
| June 1998 | $34.92 | $1.91 |
| May 1998 | $43.51 | $2.38 |
| April 1998 | $44.08 | $2.41 |
| March 1998 | $40.07 | $2.19 |
| February 1998 | $36.07 | $1.97 |
| January 1998 | $36.07 | $1.97 |
| December 1997 | $36.07 | $1.97 |
| November 1997 | $42.36 | $2.31 |
| October 1997 | $46.94 | $2.56 |
| September 1997 | $50.38 | $2.75 |
| August 1997 | $43.51 | $2.38 |
| July 1997 | $44.65 | $2.44 |
| June 1997 | $46.94 | $2.56 |
| May 1997 | $44.65 | $2.44 |
| April 1997 | $34.92 | $1.91 |
| March 1997 | $45.80 | $2.50 |
| February 1997 | $53.81 | $2.94 |
| January 1997 | $49.23 | $2.69 |
| December 1996 | $42.94 | $2.34 |
| November 1996 | $50.38 | $2.75 |
| October 1996 | $45.80 | $2.50 |
| September 1996 | $61.83 | $3.38 |
| August 1996 | $68.70 | $3.75 |
| July 1996 | $83.58 | $4.56 |
| June 1996 | $84.73 | $4.62 |
| May 1996 | $96.18 | $5.25 |
| April 1996 | $74.42 | $4.06 |
| March 1996 | $61.26 | $3.34 |
| February 1996 | $66.41 | $3.62 |
| January 1996 | $73.28 | $4 |
| December 1995 | $70.99 | $3.88 |
| November 1995 | $41.22 | $2.25 |
| October 1995 | $38.36 | $2.09 |
| September 1995 | $43.51 | $2.38 |
| August 1995 | $41.79 | $2.28 |
| July 1995 | $37.78 | $2.06 |
| June 1995 | $35.49 | $1.94 |
| May 1995 | $17.75 | $0.97 |
| April 1995 | $18.89 | $1.03 |
| March 1995 | $25.76 | $1.41 |
| February 1995 | $25.76 | $1.41 |
| January 1995 | $29.77 | $1.62 |
| December 1994 | $37.78 | $2.06 |
| November 1994 | $41.22 | $2.25 |
| October 1994 | $50.38 | $2.75 |
| September 1994 | $43.51 | $2.38 |
| August 1994 | $41.22 | $2.25 |
| July 1994 | $50.38 | $2.75 |
| June 1994 | $64.12 | $3.50 |
| May 1994 | $54.96 | $3 |
| April 1994 | $73.28 | $4 |
| March 1994 | $68.70 | $3.75 |
| February 1994 | $68.70 | $3.75 |
| January 1994 | $73.28 | $4 |
| December 1993 | $68.70 | $3.75 |
| November 1993 | $54.96 | $3 |
| October 1993 | $73.28 | $4 |
| September 1993 | $64.12 | $3.50 |
| August 1993 | $75.57 | $4.12 |
| July 1993 | $61.83 | $3.38 |
| June 1993 | $70.99 | $3.88 |
| May 1993 | $81.29 | $4.44 |
| April 1993 | $73.28 | $4 |
| March 1993 | $82.44 | $4.50 |
| February 1993 | $89.31 | $4.88 |
| January 1993 | $84.73 | $4.62 |
| December 1992 | $77.86 | $4.25 |
| November 1992 | $73.28 | $4 |
| October 1992 | $64.12 | $3.50 |
TRIB
Price: $0.65
52 week price:
Payout Ratio Range:
Earnings Per Share: -2.00 USD
Exchange: NMS
Sector: Healthcare
Industry: Medical Devices
Country: Ireland
Volume: 16000
Ebitda: 1.7 millionMarket Capitalization: 7.4 million