Trinity Biotech plc - Price History
Monthly price history for TRIB (Trinity Biotech plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.80 | $1.80 |
| 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 | $2.14 | $0.43 |
| November 2023 | $2.38 | $0.48 |
| October 2023 | $2.31 | $0.46 |
| September 2023 | $3.68 | $0.74 |
| August 2023 | $4 | $0.80 |
| July 2023 | $4.75 | $0.95 |
| June 2023 | $4.76 | $0.95 |
| May 2023 | $4.65 | $0.93 |
| April 2023 | $5.27 | $1.06 |
| March 2023 | $4.70 | $0.94 |
| February 2023 | $5.28 | $1.06 |
| January 2023 | $5.38 | $1.08 |
| December 2022 | $4.95 | $0.99 |
| November 2022 | $6.65 | $1.33 |
| October 2022 | $5.80 | $1.16 |
| September 2022 | $5.36 | $1.07 |
| August 2022 | $6.10 | $1.22 |
| July 2022 | $6.80 | $1.36 |
| June 2022 | $6.12 | $1.22 |
| 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 | $5.17 | $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 | $86.29 | $17.30 |
| April 2015 | $83.64 | $16.77 |
| March 2015 | $96.01 | $19.25 |
| February 2015 | $88.58 | $17.76 |
| January 2015 | $92.47 | $18.54 |
| December 2014 | $87.34 | $17.51 |
| November 2014 | $85.59 | $17.16 |
| October 2014 | $86.79 | $17.40 |
| September 2014 | $91.12 | $18.27 |
| August 2014 | $108.78 | $21.81 |
| July 2014 | $115.86 | $23.23 |
| June 2014 | $114.87 | $23.03 |
| May 2014 | $119.43 | $23.99 |
| April 2014 | $122.02 | $24.51 |
| March 2014 | $120.63 | $24.23 |
| February 2014 | $131.88 | $26.49 |
| January 2014 | $129.24 | $25.96 |
| December 2013 | $125.16 | $25.14 |
| November 2013 | $127.60 | $25.63 |
| October 2013 | $124.46 | $25 |
| September 2013 | $108.33 | $21.76 |
| August 2013 | $94.74 | $19.03 |
| July 2013 | $96.98 | $19.48 |
| June 2013 | $83.89 | $16.85 |
| May 2013 | $87.07 | $17.53 |
| April 2013 | $79.42 | $15.99 |
| March 2013 | $83.84 | $16.88 |
| February 2013 | $83.99 | $16.91 |
| January 2013 | $80.11 | $16.13 |
| December 2012 | $71.62 | $14.42 |
| November 2012 | $72.32 | $14.56 |
| October 2012 | $70.23 | $14.14 |
| September 2012 | $62.43 | $12.57 |
| August 2012 | $60.84 | $12.25 |
| July 2012 | $62.63 | $12.61 |
| June 2012 | $59.60 | $12 |
| May 2012 | $56.96 | $11.50 |
| April 2012 | $57.06 | $11.52 |
| March 2012 | $52.85 | $10.67 |
| February 2012 | $50.08 | $10.11 |
| January 2012 | $51.81 | $10.46 |
| December 2011 | $50.43 | $10.18 |
| November 2011 | $49.44 | $9.98 |
| October 2011 | $50.92 | $10.28 |
| September 2011 | $45.37 | $9.16 |
| August 2011 | $51.52 | $10.40 |
| July 2011 | $52.41 | $10.58 |
| June 2011 | $49.24 | $9.94 |
| May 2011 | $51.84 | $10.55 |
| April 2011 | $44.72 | $9.10 |
| March 2011 | $46.09 | $9.38 |
| February 2011 | $43.68 | $8.89 |
| January 2011 | $41.42 | $8.43 |
| December 2010 | $43.29 | $8.81 |
| November 2010 | $39.51 | $8.04 |
| October 2010 | $34.69 | $7.06 |
| September 2010 | $31.10 | $6.33 |
| August 2010 | $28.80 | $5.86 |
| July 2010 | $30.96 | $6.30 |
| June 2010 | $29.88 | $6.08 |
| May 2010 | $30.86 | $6.28 |
| April 2010 | $29.24 | $5.95 |
| March 2010 | $26.78 | $5.45 |
| February 2010 | $24.91 | $5.07 |
| January 2010 | $19.66 | $4 |
| December 2009 | $19.85 | $4.04 |
| November 2009 | $20.15 | $4.10 |
| October 2009 | $18.48 | $3.76 |
| September 2009 | $19.41 | $3.95 |
| August 2009 | $16.66 | $3.39 |
| July 2009 | $20.79 | $4.23 |
| June 2009 | $21.72 | $4.42 |
| May 2009 | $15.53 | $3.16 |
| April 2009 | $13.02 | $2.65 |
| March 2009 | $8.55 | $1.74 |
| February 2009 | $5.86 | $1.19 |
| January 2009 | $8.60 | $1.75 |
| December 2008 | $7.86 | $1.60 |
| November 2008 | $9.04 | $1.84 |
| October 2008 | $10.96 | $2.23 |
| September 2008 | $13.86 | $2.82 |
| August 2008 | $16.71 | $3.40 |
| July 2008 | $16.26 | $3.31 |
| June 2008 | $18.97 | $3.86 |
| May 2008 | $19.95 | $4.06 |
| April 2008 | $19.31 | $3.93 |
| March 2008 | $22.56 | $4.59 |
| February 2008 | $22.50 | $4.58 |
| January 2008 | $32.48 | $6.61 |
| December 2007 | $33.46 | $6.81 |
| November 2007 | $43.04 | $8.76 |
| October 2007 | $45.21 | $9.20 |
| September 2007 | $51.60 | $10.50 |
| August 2007 | $56.26 | $11.45 |
| July 2007 | $53.07 | $10.80 |
| June 2007 | $57 | $11.60 |
| May 2007 | $55.43 | $11.28 |
| April 2007 | $52.92 | $10.77 |
| March 2007 | $44.62 | $9.08 |
| February 2007 | $49.78 | $10.13 |
| January 2007 | $44.72 | $9.10 |
| December 2006 | $42.11 | $8.57 |
| November 2006 | $44.57 | $9.07 |
| October 2006 | $45.16 | $9.19 |
| September 2006 | $45.70 | $9.30 |
| August 2006 | $41.03 | $8.35 |
| July 2006 | $38.13 | $7.76 |
| June 2006 | $37.10 | $7.55 |
| May 2006 | $43.29 | $8.81 |
| April 2006 | $42.26 | $8.60 |
| March 2006 | $44.76 | $9.11 |
| February 2006 | $43.49 | $8.85 |
| January 2006 | $42.16 | $8.58 |
| December 2005 | $40.10 | $8.16 |
| November 2005 | $40.64 | $8.27 |
| October 2005 | $32.92 | $6.70 |
| September 2005 | $36.36 | $7.40 |
| August 2005 | $33.46 | $6.81 |
| July 2005 | $32.92 | $6.70 |
| June 2005 | $31.94 | $6.50 |
| May 2005 | $38.13 | $1.94 |
| April 2005 | $40.29 | $2.05 |
| March 2005 | $49.92 | $2.54 |
| February 2005 | $50.32 | $2.56 |
| January 2005 | $52.68 | $2.68 |
| December 2004 | $58.18 | $2.96 |
| November 2004 | $57 | $2.90 |
| October 2004 | $53.66 | $2.73 |
| September 2004 | $58.77 | $2.99 |
| August 2004 | $57 | $2.90 |
| July 2004 | $54.64 | $2.78 |
| June 2004 | $66.24 | $3.37 |
| May 2004 | $58.97 | $3 |
| April 2004 | $59.44 | $3.02 |
| March 2004 | $74.69 | $3.80 |
| February 2004 | $79.21 | $4.03 |
| January 2004 | $84.72 | $4.31 |
| December 2003 | $109.68 | $5.58 |
| November 2003 | $67.81 | $3.45 |
| October 2003 | $74.49 | $3.79 |
| September 2003 | $72.53 | $3.69 |
| August 2003 | $69.58 | $3.54 |
| July 2003 | $50.91 | $2.59 |
| June 2003 | $59.56 | $3.03 |
| May 2003 | $46.99 | $2.39 |
| April 2003 | $50.12 | $2.55 |
| March 2003 | $42.02 | $2.14 |
| February 2003 | $38.33 | $1.95 |
| January 2003 | $32.24 | $1.64 |
| December 2002 | $26.54 | $1.35 |
| November 2002 | $25.55 | $1.30 |
| October 2002 | $22.41 | $1.14 |
| September 2002 | $18.67 | $0.95 |
| August 2002 | $23.59 | $1.20 |
| July 2002 | $22.41 | $1.14 |
| June 2002 | $27.54 | $1.40 |
| May 2002 | $27.71 | $1.41 |
| April 2002 | $29.68 | $1.51 |
| March 2002 | $29.09 | $1.48 |
| February 2002 | $30.47 | $1.55 |
| January 2002 | $32.43 | $1.65 |
| December 2001 | $29.88 | $1.52 |
| November 2001 | $29.48 | $1.50 |
| October 2001 | $29.48 | $1.50 |
| September 2001 | $26.93 | $1.37 |
| August 2001 | $27.52 | $1.40 |
| July 2001 | $35.18 | $1.79 |
| June 2001 | $34.99 | $1.78 |
| May 2001 | $41.28 | $2.10 |
| April 2001 | $38.72 | $1.97 |
| March 2001 | $44.22 | $2.25 |
| February 2001 | $49.14 | $2.50 |
| January 2001 | $57.12 | $2.91 |
| December 2000 | $44.22 | $2.25 |
| November 2000 | $51.60 | $2.62 |
| October 2000 | $55.90 | $2.84 |
| September 2000 | $55.28 | $2.81 |
| August 2000 | $55.28 | $2.81 |
| July 2000 | $57.74 | $2.94 |
| June 2000 | $57.74 | $2.94 |
| May 2000 | $59.58 | $3.03 |
| April 2000 | $78.62 | $4 |
| March 2000 | $78.62 | $4 |
| February 2000 | $113.02 | $5.75 |
| January 2000 | $60.20 | $3.06 |
| December 1999 | $33.17 | $1.69 |
| November 1999 | $31.94 | $1.62 |
| October 1999 | $31.94 | $1.62 |
| September 1999 | $33.78 | $1.72 |
| August 1999 | $32.55 | $1.66 |
| July 1999 | $39.31 | $2 |
| June 1999 | $35.62 | $1.81 |
| May 1999 | $39.31 | $2 |
| April 1999 | $42.38 | $2.16 |
| March 1999 | $31.94 | $1.62 |
| February 1999 | $23.96 | $1.22 |
| January 1999 | $28.26 | $1.44 |
| December 1998 | $25.80 | $1.31 |
| November 1998 | $30.71 | $1.56 |
| October 1998 | $34.40 | $1.75 |
| September 1998 | $22.11 | $1.12 |
| August 1998 | $23.34 | $1.19 |
| July 1998 | $37.47 | $1.91 |
| June 1998 | $37.47 | $1.91 |
| May 1998 | $46.68 | $2.38 |
| April 1998 | $47.30 | $2.41 |
| March 1998 | $43 | $2.19 |
| February 1998 | $38.70 | $1.97 |
| January 1998 | $38.70 | $1.97 |
| December 1997 | $38.70 | $1.97 |
| November 1997 | $45.45 | $2.31 |
| October 1997 | $50.37 | $2.56 |
| September 1997 | $54.05 | $2.75 |
| August 1997 | $46.68 | $2.38 |
| July 1997 | $47.91 | $2.44 |
| June 1997 | $50.37 | $2.56 |
| May 1997 | $47.91 | $2.44 |
| April 1997 | $37.47 | $1.91 |
| March 1997 | $49.14 | $2.50 |
| February 1997 | $57.74 | $2.94 |
| January 1997 | $52.82 | $2.69 |
| December 1996 | $46.07 | $2.34 |
| November 1996 | $54.05 | $2.75 |
| October 1996 | $49.14 | $2.50 |
| September 1996 | $66.34 | $3.38 |
| August 1996 | $73.71 | $3.75 |
| July 1996 | $89.68 | $4.56 |
| June 1996 | $90.91 | $4.62 |
| May 1996 | $103.19 | $5.25 |
| April 1996 | $79.85 | $4.06 |
| March 1996 | $65.72 | $3.34 |
| February 1996 | $71.25 | $3.62 |
| January 1996 | $78.62 | $4 |
| December 1995 | $76.16 | $3.88 |
| November 1995 | $44.22 | $2.25 |
| October 1995 | $41.15 | $2.09 |
| September 1995 | $46.68 | $2.38 |
| August 1995 | $44.84 | $2.28 |
| July 1995 | $40.54 | $2.06 |
| June 1995 | $38.08 | $1.94 |
| May 1995 | $19.04 | $0.97 |
| April 1995 | $20.27 | $1.03 |
| March 1995 | $27.64 | $1.41 |
| February 1995 | $27.64 | $1.41 |
| January 1995 | $31.94 | $1.62 |
| December 1994 | $40.54 | $2.06 |
| November 1994 | $44.22 | $2.25 |
| October 1994 | $54.05 | $2.75 |
| September 1994 | $46.68 | $2.38 |
| August 1994 | $44.22 | $2.25 |
| July 1994 | $54.05 | $2.75 |
| June 1994 | $68.79 | $3.50 |
| May 1994 | $58.97 | $3 |
| April 1994 | $78.62 | $4 |
| March 1994 | $73.71 | $3.75 |
| February 1994 | $73.71 | $3.75 |
| January 1994 | $78.62 | $4 |
| December 1993 | $73.71 | $3.75 |
| November 1993 | $58.97 | $3 |
| October 1993 | $78.62 | $4 |
| September 1993 | $68.79 | $3.50 |
| August 1993 | $81.08 | $4.12 |
| July 1993 | $66.34 | $3.38 |
| June 1993 | $76.16 | $3.88 |
| May 1993 | $87.22 | $4.44 |
| April 1993 | $78.62 | $4 |
| March 1993 | $88.45 | $4.50 |
| February 1993 | $95.82 | $4.88 |
| January 1993 | $90.91 | $4.62 |
| December 1992 | $83.54 | $4.25 |
| November 1992 | $78.62 | $4 |
| October 1992 | $68.79 | $3.50 |
TRIB
Price: $1.80
52 week price:
Payout Ratio Range:
Earnings Per Share: -4.96 USD
P/E Ratio: -0.54
Exchange: NMS
Sector: Healthcare
Industry: Diagnostics & Research
Volume: 16000
Ebitda: 1.7 millionMarket Capitalization: 15.1 million
Average Dividend Frequency: 1