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 — 2005

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2005-12-30$40.80—6,520——
2005-12-29$40.80—11,560——
2005-12-28$40.50—8,360——
2005-12-27$40.50—5,940——
2005-12-23$40.25—7,900——
2005-12-22$40.45—15,960——
2005-12-21$41.25—17,880——
2005-12-20$40.90—8,360——
2005-12-19$40.90—10,020——
2005-12-16$40.85—27,480——
2005-12-15$40.15—6,900——
2005-12-14$40.00—6,860——
2005-12-13$40.50—8,400——
2005-12-12$40.55—3,460——
2005-12-09$40.35—7,120——
2005-12-08$41.05—7,060——
2005-12-07$40.50—3,740——
2005-12-06$40.50—3,800——
2005-12-05$40.20—8,580——
2005-12-02$40.20—9,560——
2005-12-01$41.15—7,520——
2005-11-30$41.35—5,040——
2005-11-29$40.50—11,960——
2005-11-28$40.00—7,640——
2005-11-25$40.40—3,320——
2005-11-23$40.25—4,560——
2005-11-22$40.00—7,540——
2005-11-21$40.75—8,760——
2005-11-18$39.85—5,340——
2005-11-17$39.55—18,680——
2005-11-16$40.45—9,980——
2005-11-15$40.80—16,760——
2005-11-14$40.75—10,360——
2005-11-11$40.25—13,320——
2005-11-10$40.80—16,240——
2005-11-09$40.45—22,560——
2005-11-08$37.50—13,160——
2005-11-07$36.35—6,580——
2005-11-04$35.65—21,980——
2005-11-03$35.30—19,100——
2005-11-02$33.95—13,060——
2005-11-01$33.35—7,180——
2005-10-31$33.50—9,300——
2005-10-28$34.00—18,820——
2005-10-27$34.50—16,420——
2005-10-26$36.35—9,580——
2005-10-25$35.05—5,040——
2005-10-24$35.15—9,700——
2005-10-21$34.15—11,420——
2005-10-20$33.50—6,300——
2005-10-19$34.00—7,560——
2005-10-18$34.65—5,840——
2005-10-17$34.70—2,360——
2005-10-14$34.50—6,840——
2005-10-13$34.95—8,220——
2005-10-12$36.15—2,400——
2005-10-11$35.90—4,800——
2005-10-10$34.95—8,840——
2005-10-07$36.35—2,500——
2005-10-06$36.55—7,440——
2005-10-05$36.85—2,400——
2005-10-04$37.00—3,500——
2005-10-03$37.10—4,760——
2005-09-30$37.00—4,460——
2005-09-29$36.95—3,760——
2005-09-28$37.35—7,760——
2005-09-27$37.00—4,160——
2005-09-26$36.85—7,740——
2005-09-23$37.15—3,960——
2005-09-22$37.00—2,380——
2005-09-21$37.05—14,720——
2005-09-20$37.25—6,280——
2005-09-19$37.40—36,380——
2005-09-16$37.20—24,780——
2005-09-15$40.00—38,140——
2005-09-14$41.90—7,560——
2005-09-13$42.20—13,360——
2005-09-12$43.85—20,820——
2005-09-09$41.75—26,940——
2005-09-08$40.10—19,820——
2005-09-07$38.20—20,300——
2005-09-06$36.20—7,380——
2005-09-02$35.20—1,720——
2005-09-01$35.00—6,860——
2005-08-31$34.05—6,260——
2005-08-30$33.85—2,520——
2005-08-29$33.75—4,120——
2005-08-26$34.30—2,300——
2005-08-25$34.75—2,960——
2005-08-24$34.65—5,760——
2005-08-23$34.55—5,880——
2005-08-22$34.05—5,960——
2005-08-19$33.65—13,340——
2005-08-18$31.75—5,280——
2005-08-17$31.70—4,800——
2005-08-16$31.70—5,980——
2005-08-15$31.75—4,120——
2005-08-12$31.75—4,500——
2005-08-11$32.30—4,500——
2005-08-10$32.45—8,080——
2005-08-09$32.30—5,080——
2005-08-08$32.40—4,120——
2005-08-05$32.55—6,340——
2005-08-04$32.90—6,880——
2005-08-03$32.95—7,640——
2005-08-02$33.15—10,020——
2005-08-01$32.75—11,340——
2005-07-29$33.50—42,520——
2005-07-28$34.75—49,900——
2005-07-27$39.10—3,360——
2005-07-26$38.55—2,340——
2005-07-25$38.40—5,680——
2005-07-22$38.70—6,840——
2005-07-21$38.60—4,380——
2005-07-20$38.30—6,940——
2005-07-19$38.30—12,080——
2005-07-18$36.90—9,120——
2005-07-15$37.45—27,260——
2005-07-14$36.15—22,360——
2005-07-13$35.05—19,220——
2005-07-12$33.75—14,800——
2005-07-11$33.50—12,520——
2005-07-08$33.05—4,680——
2005-07-07$32.65—5,700——
2005-07-06$32.55—4,100——
2005-07-05$32.80—7,380——
2005-07-01$31.85—4,840——
2005-06-30$32.50—6,700——
2005-06-29$32.75—20,420——
2005-06-28$33.60—5,200——
2005-06-27$33.25—8,560——
2005-06-24$33.60—9,620——
2005-06-23$32.90—7,080——
2005-06-22$33.45—5,300——
2005-06-21$33.45—9,020——
2005-06-20$32.25—11,520——
2005-06-17$32.60—13,420——
2005-06-16$32.25—10,520——
2005-06-15$31.60—5,600——
2005-06-14$31.45—25,020——
2005-06-13$31.50—22,380——
2005-06-10$33.10—30,160——
2005-06-09$35.00—13,100——
2005-06-08$33.60—15,940——
2005-06-07$32.85—21,560——
2005-06-06$34.90—6,960——
2005-06-03$36.00—14,500——
2005-06-02$37.45—10,260——
2005-06-01$40.80—20,260——
2005-05-31$38.80—7,400——
2005-05-27$38.80—5,325——
2005-05-26$38.00—10,545——
2005-05-25$36.60—5,480——
2005-05-24$36.00—5,920——
2005-05-23$35.20—6,555——
2005-05-20$34.20—3,700——
2005-05-19$34.40—7,210——
2005-05-18$34.00—9,060——
2005-05-17$33.80—12,630——
2005-05-16$34.00—14,465——
2005-05-13$31.40—17,730——
2005-05-12$33.00—8,855——
2005-05-11$34.00—8,530——
2005-05-10$34.60—35,580——
2005-05-09$35.40—34,450——
2005-05-06$38.00—17,320——
2005-05-05$39.40—4,180——
2005-05-04$39.60—5,120——
2005-05-03$39.40—4,080——
2005-05-02$39.80—3,715——
2005-04-29$41.00—21,045——
2005-04-28$39.60—18,545——
2005-04-27$41.00—3,775——
2005-04-26$41.60—2,865——
2005-04-25$41.40—4,595——
2005-04-22$42.20—3,330——
2005-04-21$44.40—6,915——
2005-04-20$42.00—1,810——
2005-04-19$42.00—4,565——
2005-04-18$41.20—13,095——
2005-04-15$43.40—9,000——
2005-04-14$42.80—6,170——
2005-04-13$43.00—3,060——
2005-04-12$43.00—16,575——
2005-04-11$42.00—42,335——
2005-04-08$45.20—22,130——
2005-04-07$48.20—3,850——
2005-04-06$48.20—4,560——
2005-04-05$47.80—8,710——
2005-04-04$49.00—2,750——
2005-04-01$49.40—5,335——
2005-03-31$50.80—2,275——
2005-03-30$50.00—4,845——
2005-03-29$50.40—8,610——
2005-03-28$50.00—4,500——
2005-03-24$50.40—4,730——
2005-03-23$50.60—10,560——
2005-03-22$51.80—5,565——
2005-03-21$52.60—6,495——
2005-03-18$52.20—13,425——
2005-03-17$52.80—48,420——
2005-03-16$52.80—45,765——
2005-03-15$52.60—2,905——
2005-03-14$53.80—14,670——
2005-03-11$55.00—11,715——
2005-03-10$54.00—13,250——
2005-03-09$52.00—3,115——
2005-03-08$52.00—3,020——
2005-03-07$51.40—3,685——
2005-03-04$52.00—5,070——
2005-03-03$51.60—4,190——
2005-03-02$52.60—7,385——
2005-03-01$51.60—17,570——
2005-02-28$51.00—7,310——
2005-02-25$52.40—8,665——
2005-02-24$54.00—8,180——
2005-02-23$52.20—10,925——
2005-02-22$55.60—16,615——
2005-02-18$54.00—3,310——
2005-02-17$54.20—3,615——
2005-02-16$54.40—6,415——
2005-02-15$56.00—14,090——
2005-02-14$53.80—7,150——
2005-02-11$51.80—4,765——
2005-02-10$52.20—8,400——
2005-02-09$51.40—3,540——
2005-02-08$50.80—5,045——
2005-02-07$50.60—4,280——
2005-02-04$51.00—5,415——
2005-02-03$51.00—8,350——
2005-02-02$51.40—15,330——
2005-02-01$53.20—7,185——
2005-01-31$53.60—5,925——
2005-01-28$53.20—5,645——
2005-01-27$53.80—6,165——
2005-01-26$53.60—8,150——
2005-01-25$54.00—6,415——
2005-01-24$54.00—5,685——
2005-01-21$54.20—6,835——
2005-01-20$54.80—5,215——
2005-01-19$55.00—9,700——
2005-01-18$55.00—5,435——
2005-01-14$55.40—4,415——
2005-01-13$55.00—7,485——
2005-01-12$55.00—4,395——
2005-01-11$55.60—5,740——
2005-01-10$55.80—5,485——
2005-01-07$54.60—6,880——
2005-01-06$54.80—9,165——
2005-01-05$55.00—12,120——
2005-01-04$56.80—10,875——
2005-01-03$58.60—6,020——