Stock listing
NASDAQ:TRIB Trinity Biotech PLC Stock
Follow Trinity Biotech PLC into a list and get an email when it puts out news.
Share price · NASDAQ:TRIB
$6.26 USD -0.37 (-5.6%)
Close on Oct 30, 2026
- Day range
- $6.26 – $6.43 USDOct 30, 2026
- Volume
- 6,697 sharesOct 30, 2026
- Market cap
- $5.09M USDAt the close on Oct 30, 2026 · price × 813,132 shares outstanding
- 52-week range
- $5.01 – $52.50 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $186,529 USDMedian day 12,084 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:TRIB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.26 | -0.37 | -5.6% | $6.434 | $6.434 | $6.26 | 6,697 | |
| $6.63 | -0.17 | -2.5% | $6.765 | $7.01 | $6.31 | 26,695 | |
| $6.80 | -0.35 | -4.9% | $7.231 | $7.231 | $6.69 | 11,012 | |
| $7.15 | +0.038 | +0.5% | $7.57 | $7.57 | $7.15 | 1,854 | |
| $7.112 | -0.188 | -2.6% | $7.30 | $7.50 | $7.112 | 14,678 | |
| $7.299 | -0.211 | -2.8% | $7.59 | $7.798 | $7.265 | 14,683 | |
| $7.51 | -0.24 | -3.1% | $7.75 | $7.957 | $7.51 | 4,743 | |
| $7.75 | -0.04 | -0.5% | $7.65 | $7.89 | $7.46 | 10,709 | |
| $7.79 | -0.40 | -4.9% | $8.12 | $8.12 | $7.568 | 3,945 | |
| $8.19 | +0.16 | +2.0% | $7.97 | $8.76 | $7.62 | 9,127 | |
| $8.03 | +0.10 | +1.3% | $7.371 | $8.766 | $7.371 | 28,657 | |
| $7.93 | +1.32 | +20.0% | $6.22 | $8.36 | $6.21 | 27,379 | |
| $6.61 | +0.31 | +4.9% | $6.822 | $7.204 | $6.22 | 10,554 | |
| $6.30 | -0.26 | -4.0% | $7.05 | $7.51 | $6.30 | 18,731 | |
| $6.56 | -0.295 | -4.3% | $7.09 | $7.692 | $6.53 | 23,036 | |
| $6.855 | +0.815 | +13.5% | $6.42 | $7.23 | $6.05 | 33,928 | |
| $6.04 | -0.71 | -10.5% | $6.70 | $6.80 | $5.83 | 13,058 | |
| $6.75 | -0.40 | -5.6% | $7.16 | $7.16 | $6.71 | 9,419 | |
| $7.15 | +1.38 | +23.9% | $6.09 | $7.34 | $5.97 | 41,635 | |
| $5.77 | +0.08 | +1.4% | $5.77 | $5.90 | $5.77 | 3,106 | |
| $5.69 | -0.63 | -10.0% | $5.70 | $5.83 | $5.05 | 12,964 | |
| $6.32 | -0.11 | -1.7% | $6.30 | $6.93 | $5.01 | 15,994 | |
| $6.43 | -0.27 | -4.0% | $6.32 | $7.14 | $6.32 | 10,180 | |
| $6.70 | -0.02 | -0.3% | $6.568 | $7.45 | $6.51 | 9,604 | |
| $6.72 | -0.04 | -0.6% | $6.63 | $7.29 | $6.63 | 2,428 | |
| $6.76 | -0.19 | -2.7% | $7.33 | $7.33 | $6.617 | 8,206 | |
| $6.95 | -0.06 | -0.9% | $6.98 | $6.98 | $6.80 | 2,399 | |
| $7.01 | -0.39 | -5.3% | $7.12 | $7.34 | $6.80 | 3,877 | |
| $7.40 | +0.05 | +0.7% | $7.315 | $7.40 | $7.315 | 1,964 | |
| $7.35 | +0.12 | +1.7% | $7.50 | $7.50 | $7.191 | 7,158 | |
| $7.23 | -0.035 | -0.5% | $7.09 | $7.50 | $7.05 | 17,164 | |
| $7.265 | +0.235 | +3.3% | $7.00 | $7.50 | $7.00 | 9,858 | |
| $7.03 | -0.295 | -4.0% | $7.16 | $7.24 | $6.98 | 20,801 | |
| $7.325 | -0.145 | -1.9% | $7.77 | $7.77 | $7.17 | 13,495 | |
| $7.47 | -0.27 | -3.5% | $7.30 | $7.63 | $7.30 | 7,049 | |
| $7.74 | -0.05 | -0.6% | $7.99 | $7.99 | $6.85 | 12,095 | |
| $7.79 | -0.21 | -2.6% | $7.63 | $7.87 | $7.30 | 19,679 | |
| $8.00 | -1.06 | -11.7% | $9.471 | $9.52 | $8.00 | 27,241 | |
| $9.06 | -0.35 | -3.7% | $9.31 | $9.671 | $8.802 | 10,063 | |
| $9.41 | -0.19 | -2.0% | $9.50 | $9.84 | $9.24 | 11,239 | |
| $9.60 | 0.00 | 0.0% | $9.62 | $9.90 | $9.235 | 20,369 | |
| $9.60 | -0.12 | -1.2% | $9.60 | $9.85 | $9.45 | 12,073 | |
| $9.72 | -0.15 | -1.5% | $9.76 | $9.95 | $9.325 | 10,042 | |
| $9.87 | +0.19 | +2.0% | $9.61 | $10.21 | $9.51 | 14,550 | |
| $9.68 | -0.07 | -0.7% | $9.83 | $9.83 | $9.298 | 6,666 | |
| $9.75 | +0.16 | +1.7% | $9.86 | $10.32 | $9.75 | 11,248 | |
| $9.59 | -0.12 | -1.2% | $9.71 | $10.04 | $9.49 | 27,997 | |
| $9.71 | -0.62 | -6.0% | $10.98 | $10.98 | $9.69 | 66,776 | |
| $10.33 | -0.27 | -2.5% | $10.48 | $10.59 | $10.00 | 6,863 | |
| $10.60 | +0.05 | +0.5% | $10.95 | $11.25 | $10.29 | 8,110 | |
| $10.55 | -0.46 | -4.2% | $11.19 | $12.10 | $10.25 | 16,849 | |
| $11.01 | -1.42 | -11.4% | $12.12 | $12.25 | $10.40 | 55,476 | |
| $12.43 | +1.26 | +11.3% | $11.15 | $13.20 | $11.15 | 127,062 | |
| $11.17 | -0.50 | -4.3% | $11.56 | $11.80 | $11.09 | 11,222 | |
| $11.67 | -0.20 | -1.7% | $12.99 | $12.99 | $11.50 | 24,463 | |
| $11.87 | +0.22 | +1.9% | $11.30 | $12.22 | $11.30 | 74,530 | |
| $11.65 | -1.73 | -12.9% | $13.01 | $13.01 | $11.25 | 56,302 | |
| $13.38 | +0.18 | +1.4% | $13.52 | $13.90 | $12.89 | 55,382 | |
| $13.20 | +0.77 | +6.2% | $12.26 | $13.50 | $12.26 | 22,332 | |
| $12.43 | +0.79 | +6.8% | $11.79 | $12.57 | $11.64 | 20,391 | |
| $11.64 | +0.86 | +8.0% | $10.93 | $11.73 | $10.75 | 11,302 | |
| $10.78 | -0.22 | -2.0% | $11.00 | $11.25 | $10.56 | 5,840 | |
| $11.00 | -0.125 | -1.1% | $11.22 | $11.75 | $10.91 | 10,017 | |
| $11.13 | -0.475 | -4.1% | $11.75 | $11.75 | $11.00 | 6,928 | |
| $11.60 | -1.15 | -9.0% | $12.64 | $12.64 | $11.58 | 13,445 | |
| $12.75 | -0.43 | -3.3% | $13.40 | $14.17 | $11.00 | 39,362 |
- Ticker
- NASDAQ:TRIB
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Jul 22, 2026
Trinity Biotech Plc Announces Plan to Implement ADS Ratio Change
Latest deck · Oct 15, 2026
FY2025 Earnings Presentation
Earnings · 20 slides
Latest news
Trinity Biotech Plc Announces Plan to Implement ADS Ratio Change
Jul 22, 2026
Closed $9.10 (-15.4%) on Jul 22, 2026
Decks
FY2025 Earnings Presentation
Earnings · 20 slides · Oct 15, 2026
Q3 2025 Earnings Presentation
Earnings · 15 slides · Sep 30, 2025
Q2 2025 Earnings Presentation
Earnings · 15 slides · Jun 30, 2025
Investor Presentation (August 2016)
Investor deck · 18 slides · August 2016
Trinity Biotech PLC on 6ix
- News releases
- 1 in the last 12 months · 2 in all · newest Jul 22, 2026 · oldest 2025
- Decks
- 5 decks · latest Oct 15, 2026
Log in to ask 6ix AI your own questions about Trinity Biotech PLC.