NASDAQ:TRIB | Historical Stock Price | TRINITY BIOTECH PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-10-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$1.43$6.33$27.99$123.86$548.121992-10-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$59.20—15,220——
2004-12-30$58.00—23,935——
2004-12-29$57.20—16,315——
2004-12-28$56.80—12,680——
2004-12-27$55.20—10,195——
2004-12-23$57.20—8,100——
2004-12-22$57.00—15,995——
2004-12-21$54.20—8,975——
2004-12-20$54.80—69,885——
2004-12-17$56.40—15,420——
2004-12-16$56.00—31,120——
2004-12-15$54.60—16,955——
2004-12-14$54.80—5,070——
2004-12-13$55.00—13,600——
2004-12-10$56.00—12,655——
2004-12-09$54.40—7,035——
2004-12-08$54.80—7,955——
2004-12-07$55.20—6,585——
2004-12-06$56.60—3,835——
2004-12-03$56.60—7,360——
2004-12-02$56.40—9,920——
2004-12-01$55.60—14,965——
2004-11-30$58.00—5,675——
2004-11-29$57.60—10,700——
2004-11-26$57.80—4,250——
2004-11-24$58.40—3,195——
2004-11-23$58.00—7,470——
2004-11-22$59.20—8,420——
2004-11-19$60.00—8,490——
2004-11-18$59.80—7,500——
2004-11-17$60.00—10,215——
2004-11-16$59.20—7,060——
2004-11-15$59.60—19,675——
2004-11-12$60.00—26,760——
2004-11-11$59.40—14,575——
2004-11-10$59.80—50,725——
2004-11-09$57.00—4,620——
2004-11-08$55.00—9,585——
2004-11-05$58.60—8,105——
2004-11-04$58.00—12,385——
2004-11-03$55.00—3,185——
2004-11-02$55.00—12,710——
2004-11-01$53.60—8,285——
2004-10-29$54.60—22,515——
2004-10-28$52.20—7,210——
2004-10-27$52.40—10,505——
2004-10-26$52.60—10,305——
2004-10-25$53.80—7,170——
2004-10-22$54.00—11,655——
2004-10-21$54.40—13,710——
2004-10-20$56.60—22,390——
2004-10-19$61.80—6,900——
2004-10-18$62.80—4,265——
2004-10-15$62.40—4,365——
2004-10-14$61.80—8,110——
2004-10-13$62.60—9,060——
2004-10-12$62.60—18,310——
2004-10-11$59.40—5,130——
2004-10-08$58.40—4,805——
2004-10-07$58.20—5,280——
2004-10-06$59.20—6,420——
2004-10-05$58.80—6,270——
2004-10-04$58.20—6,060——
2004-10-01$59.40—7,645——
2004-09-30$59.80—19,210——
2004-09-29$61.20—88,150——
2004-09-28$55.60—3,050——
2004-09-27$56.20—8,580——
2004-09-24$56.00—3,950——
2004-09-23$55.60—1,950——
2004-09-22$55.60—3,965——
2004-09-21$57.20—9,000——
2004-09-20$56.40—9,815——
2004-09-17$54.40—10,200——
2004-09-16$56.00—6,250——
2004-09-15$56.00—2,695——
2004-09-14$57.20—2,805——
2004-09-13$57.00—7,400——
2004-09-10$57.00—6,785——
2004-09-09$58.00—3,055——
2004-09-08$58.00—2,700——
2004-09-07$58.60—4,550——
2004-09-03$57.40—2,505——
2004-09-02$57.60—3,535——
2004-09-01$57.80—4,990——
2004-08-31$58.00—8,300——
2004-08-30$57.00—11,730——
2004-08-27$56.00—18,840——
2004-08-26$51.80—3,225——
2004-08-25$51.20—9,060——
2004-08-24$51.00—4,765——
2004-08-23$53.00—6,490——
2004-08-20$51.00—5,525——
2004-08-19$51.60—3,790——
2004-08-18$52.00—4,435——
2004-08-17$51.20—7,870——
2004-08-16$50.60—8,095——
2004-08-13$51.60—7,575——
2004-08-12$52.00—11,175——
2004-08-11$52.20—8,325——
2004-08-10$53.20—4,445——
2004-08-09$52.60—7,525——
2004-08-06$54.00—6,340——
2004-08-05$55.00—5,590——
2004-08-04$55.60—14,135——
2004-08-03$54.20—38,535——
2004-08-02$54.40—5,475——
2004-07-30$55.60—4,775——
2004-07-29$56.00—9,580——
2004-07-28$54.40—36,830——
2004-07-27$54.40—9,105——
2004-07-26$55.20—4,540——
2004-07-23$55.40—6,225——
2004-07-22$56.00—12,980——
2004-07-21$59.00—4,250——
2004-07-20$57.80—6,720——
2004-07-19$56.20—8,735——
2004-07-16$58.60—7,340——
2004-07-15$59.00—5,700——
2004-07-14$59.40—8,585——
2004-07-13$60.00—12,550——
2004-07-12$62.00—6,065——
2004-07-09$62.40—5,820——
2004-07-08$61.40—11,155——
2004-07-07$64.00—6,920——
2004-07-06$64.20—12,095——
2004-07-02$63.80—8,200——
2004-07-01$65.00—16,700——
2004-06-30$67.40—98,035——
2004-06-29$60.40—10,475——
2004-06-28$61.40—7,800——
2004-06-25$62.20—7,815——
2004-06-24$64.80—9,745——
2004-06-23$66.80—11,025——
2004-06-22$66.00—11,225——
2004-06-21$64.60—17,980——
2004-06-18$60.80—18,725——
2004-06-17$58.80—14,455——
2004-06-16$57.20—5,690——
2004-06-15$58.20—3,055——
2004-06-14$57.20—9,205——
2004-06-10$57.00—2,230——
2004-06-09$57.00—6,055——
2004-06-08$57.00—5,430——
2004-06-07$57.20—5,815——
2004-06-04$57.40—2,365——
2004-06-03$57.40—4,945——
2004-06-02$58.40—6,500——
2004-06-01$59.40—7,475——
2004-05-28$60.00—1,775——
2004-05-27$59.80—5,465——
2004-05-26$59.80—8,250——
2004-05-25$59.80—6,295——
2004-05-24$59.00—10,535——
2004-05-21$58.00—14,170——
2004-05-20$55.60—4,740——
2004-05-19$57.00—9,250——
2004-05-18$55.80—4,790——
2004-05-17$55.60—7,640——
2004-05-14$56.40—4,835——
2004-05-13$56.00—7,115——
2004-05-12$55.60—14,065——
2004-05-11$55.60—15,380——
2004-05-10$57.40—18,805——
2004-05-07$59.40—8,350——
2004-05-06$61.20—9,690——
2004-05-05$61.00—17,015——
2004-05-04$59.80—14,220——
2004-05-03$60.40—17,885——
2004-04-30$60.40—20,930——
2004-04-29$62.80—37,550——
2004-04-28$65.40—30,835——
2004-04-27$69.00—13,110——
2004-04-26$68.40—35,230——
2004-04-23$70.60—15,045——
2004-04-22$69.40—10,000——
2004-04-21$68.20—10,375——
2004-04-20$67.80—14,315——
2004-04-19$70.00—20,785——
2004-04-16$65.80—18,635——
2004-04-15$67.20—24,075——
2004-04-14$68.60—9,800——
2004-04-13$70.00—20,740——
2004-04-12$71.00—27,160——
2004-04-08$72.40—14,085——
2004-04-07$73.80—21,470——
2004-04-06$74.20—9,500——
2004-04-05$74.00—14,100——
2004-04-02$74.80—9,880——
2004-04-01$74.20—11,610——
2004-03-31$76.00—13,855——
2004-03-30$76.00—13,965——
2004-03-29$75.20—18,030——
2004-03-26$74.00—17,615——
2004-03-25$76.40—22,360——
2004-03-24$72.40—10,605——
2004-03-23$72.40—18,130——
2004-03-22$74.80—41,175——
2004-03-19$78.00—10,375——
2004-03-18$78.20—9,990——
2004-03-17$78.40—14,070——
2004-03-16$77.40—22,130——
2004-03-15$78.60—12,480——
2004-03-12$80.00—18,900——
2004-03-11$79.00—38,130——
2004-03-10$80.60—32,125——
2004-03-09$84.80—30,120——
2004-03-08$87.20—22,690——
2004-03-05$87.00—25,035——
2004-03-04$85.20—58,665——
2004-03-03$82.20—16,385——
2004-03-02$81.20—16,410——
2004-03-01$81.00—32,650——
2004-02-27$80.60—24,185——
2004-02-26$78.00—25,310——
2004-02-25$76.00—48,025——
2004-02-24$75.20—68,690——
2004-02-23$82.40—26,750——
2004-02-20$83.80—25,720——
2004-02-19$83.40—39,470——
2004-02-18$84.20—48,520——
2004-02-17$84.80—83,225——
2004-02-13$89.80—68,285——
2004-02-12$85.00—18,675——
2004-02-11$85.00—12,390——
2004-02-10$85.00—19,215——
2004-02-09$86.40—19,880——
2004-02-06$85.00—19,140——
2004-02-05$82.00—22,985——
2004-02-04$82.00—59,850——
2004-02-03$85.20—29,315——
2004-02-02$86.20—23,800——
2004-01-30$86.20—23,900——
2004-01-29$86.40—51,520——
2004-01-28$88.60—45,955——
2004-01-27$93.00—64,000——
2004-01-26$92.20—54,335——
2004-01-23$91.40—67,040——
2004-01-22$88.40—44,585——
2004-01-21$89.60—90,625——
2004-01-20$86.20—87,455——
2004-01-16$89.60—45,920——
2004-01-15$90.00—47,070——
2004-01-14$90.00—55,815——
2004-01-13$90.20—75,465——
2004-01-12$93.80—75,400——
2004-01-09$93.20—156,215——
2004-01-08$91.20—155,900——
2004-01-07$92.60—413,375——
2004-01-06$95.60—274,035——
2004-01-05$101.40—241,605——
2004-01-02$106.20—357,845——