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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$44.05—4,160——
2010-12-30$44.20—3,920——
2010-12-29$44.20—7,920——
2010-12-28$44.45—3,520——
2010-12-27$43.85—3,040——
2010-12-23$44.20—2,100——
2010-12-22$44.40—19,380——
2010-12-21$44.30—6,620——
2010-12-20$44.50—11,560——
2010-12-17$43.20—7,540——
2010-12-16$42.00—5,140——
2010-12-15$41.80—16,700——
2010-12-14$42.25—13,520——
2010-12-13$42.00—36,880——
2010-12-10$42.20—5,280——
2010-12-09$42.45—30,840——
2010-12-08$43.00—39,560——
2010-12-07$40.15—17,740——
2010-12-06$39.05—2,080——
2010-12-03$38.55—13,100——
2010-12-02$39.00—14,920——
2010-12-01$39.65—7,780——
2010-11-30$40.20—7,420——
2010-11-29$40.35—8,400——
2010-11-26$40.25—3,440——
2010-11-24$40.10—10,280——
2010-11-23$38.85—22,920——
2010-11-22$39.65—30,600——
2010-11-19$43.10—8,740——
2010-11-18$42.75—10,160——
2010-11-17$42.65—18,060——
2010-11-16$42.35—20,740——
2010-11-15$42.75—23,860——
2010-11-12$42.15—9,740——
2010-11-11$41.95—21,620——
2010-11-10$41.25—22,780——
2010-11-09$40.00—41,180——
2010-11-08$37.30—5,220——
2010-11-05$37.95—8,820——
2010-11-04$38.00—13,140——
2010-11-03$37.10—16,080——
2010-11-02$36.10—13,200——
2010-11-01$35.90—5,560——
2010-10-29$35.30—2,980——
2010-10-28$35.60—3,000——
2010-10-27$35.75—7,000——
2010-10-26$35.00—14,460——
2010-10-25$35.00—3,860——
2010-10-22$34.45—12,240——
2010-10-21$33.90—5,780——
2010-10-20$34.00—9,560——
2010-10-19$34.70—6,540——
2010-10-18$34.95—23,920——
2010-10-15$33.05—2,820——
2010-10-14$32.75—3,580——
2010-10-13$32.80—12,400——
2010-10-12$33.20—14,860——
2010-10-11$33.40—2,880——
2010-10-08$32.60—4,640——
2010-10-07$32.40—2,020——
2010-10-06$31.75—3,100——
2010-10-05$31.65—7,200——
2010-10-04$31.50—4,800——
2010-10-01$31.30—4,520——
2010-09-30$31.65—7,540——
2010-09-29$31.60—4,540——
2010-09-28$31.85—8,640——
2010-09-27$32.15—3,480——
2010-09-24$32.65—4,480——
2010-09-23$32.25—14,760——
2010-09-22$32.45—9,200——
2010-09-21$32.45—19,080——
2010-09-20$31.50—11,280——
2010-09-17$30.95—2,120——
2010-09-16$30.90—7,660——
2010-09-15$31.20—3,860——
2010-09-14$30.85—4,240——
2010-09-13$31.00—5,220——
2010-09-10$30.80—6,860——
2010-09-09$30.55—4,600——
2010-09-08$30.10—9,760——
2010-09-07$30.05—11,260——
2010-09-03$29.65—13,480——
2010-09-02$30.05—4,680——
2010-09-01$30.00—2,040——
2010-08-31$29.30—11,420——
2010-08-30$30.00—5,120——
2010-08-27$29.60—3,580——
2010-08-26$30.05—7,140——
2010-08-25$30.00—10,360——
2010-08-24$30.25—6,860——
2010-08-23$30.15—5,420——
2010-08-20$29.80—1,660——
2010-08-19$30.10—280——
2010-08-18$30.05—3,140——
2010-08-17$30.00—1,660——
2010-08-16$29.95—1,860——
2010-08-13$29.60—5,480——
2010-08-12$29.70—7,920——
2010-08-11$29.85—14,440——
2010-08-10$29.75—14,200——
2010-08-09$30.00—11,220——
2010-08-06$30.35—3,740——
2010-08-05$30.50—3,960——
2010-08-04$30.90—2,300——
2010-08-03$30.65—7,540——
2010-08-02$31.55—4,840——
2010-07-30$31.50—8,900——
2010-07-29$31.50—9,920——
2010-07-28$31.00—4,300——
2010-07-27$30.35—2,240——
2010-07-26$30.65—4,480——
2010-07-23$30.50—5,360——
2010-07-22$30.55—9,080——
2010-07-21$30.50—6,580——
2010-07-20$29.90—5,900——
2010-07-19$30.55—2,260——
2010-07-16$30.25—920——
2010-07-15$30.60—840——
2010-07-14$30.35—3,020——
2010-07-13$30.70—9,680——
2010-07-12$30.30—2,380——
2010-07-09$30.25—1,620——
2010-07-08$30.50—5,860——
2010-07-07$30.35—1,620——
2010-07-06$30.00—4,700——
2010-07-02$30.10—2,720——
2010-07-01$30.05—9,380——
2010-06-30$30.40—4,860——
2010-06-29$30.80—5,000——
2010-06-28$31.80—1,940——
2010-06-25$31.45—3,000——
2010-06-24$31.50—4,780——
2010-06-23$32.25—5,360——
2010-06-22$31.90—10,400——
2010-06-21$32.25—21,800——
2010-06-18$32.45—4,460——
2010-06-17$32.40—5,820——
2010-06-16$32.40—7,780——
2010-06-15$31.55—5,000——
2010-06-14$31.65—7,940——
2010-06-11$31.50—4,700——
2010-06-10$31.55—59,060——
2010-06-09$29.80—5,640——
2010-06-08$29.75—11,620——
2010-06-07$29.95—17,240——
2010-06-04$31.10—6,340——
2010-06-03$31.30—2,840——
2010-06-02$31.00—6,640——
2010-06-01$30.45—8,160——
2010-05-28$31.40—6,600——
2010-05-27$31.35—12,660——
2010-05-26$30.40—6,740——
2010-05-25$29.75—13,760——
2010-05-24$31.10—7,920——
2010-05-21$30.80—8,180——
2010-05-20$30.35—15,880——
2010-05-19$32.10—11,300——
2010-05-18$32.45—17,540——
2010-05-17$31.65—23,540——
2010-05-14$30.95—5,060——
2010-05-13$31.45—18,500——
2010-05-12$30.90—52,540——
2010-05-11$28.20—28,360——
2010-05-10$27.60—23,300——
2010-05-07$27.45—22,780——
2010-05-06$28.00—14,180——
2010-05-05$29.70—25,020——
2010-05-04$30.15—12,740——
2010-05-03$30.00—9,720——
2010-04-30$29.75—7,720——
2010-04-29$29.85—6,480——
2010-04-28$29.25—11,060——
2010-04-27$29.00—6,400——
2010-04-26$29.80—6,400——
2010-04-23$30.30—5,180——
2010-04-22$30.90—3,200——
2010-04-21$31.00—7,740——
2010-04-20$30.40—13,840——
2010-04-19$30.35—10,820——
2010-04-16$30.10—7,580——
2010-04-15$30.10—19,560——
2010-04-14$29.95—12,340——
2010-04-13$29.40—6,940——
2010-04-12$29.35—14,940——
2010-04-09$28.20—3,400——
2010-04-08$28.25—4,320——
2010-04-07$28.35—8,940——
2010-04-06$28.40—9,560——
2010-04-05$28.15—7,480——
2010-04-01$27.70—8,760——
2010-03-31$27.25—8,820——
2010-03-30$27.15—3,580——
2010-03-29$27.10—5,640——
2010-03-26$26.55—11,940——
2010-03-25$26.70—14,400——
2010-03-24$27.45—22,440——
2010-03-23$27.30—15,620——
2010-03-22$26.00—36,020——
2010-03-19$25.45—16,460——
2010-03-18$25.50—52,160——
2010-03-17$25.75—16,280——
2010-03-16$25.60—50,140——
2010-03-15$26.65—15,520——
2010-03-12$27.85—33,280——
2010-03-11$28.70—132,120——
2010-03-10$27.35—9,020——
2010-03-09$26.70—26,140——
2010-03-08$28.10—31,820——
2010-03-05$26.10—21,620——
2010-03-04$26.10—22,680——
2010-03-03$25.45—13,100——
2010-03-02$25.15—36,700——
2010-03-01$27.05—45,940——
2010-02-26$25.35—39,960——
2010-02-25$23.75—30,300——
2010-02-24$23.00—15,900——
2010-02-23$22.60—21,420——
2010-02-22$21.00—10,660——
2010-02-19$20.80—9,780——
2010-02-18$20.85—3,080——
2010-02-17$20.25—12,680——
2010-02-16$20.80—4,160——
2010-02-12$20.45—5,840——
2010-02-11$20.65—3,400——
2010-02-10$20.50—6,180——
2010-02-09$20.55—4,740——
2010-02-08$20.30—5,800——
2010-02-05$20.00—12,480——
2010-02-04$19.65—14,840——
2010-02-03$20.40—6,240——
2010-02-02$19.80—4,860——
2010-02-01$20.00—10,180——
2010-01-29$20.00—11,700——
2010-01-28$19.30—2,900——
2010-01-27$19.20—4,140——
2010-01-26$19.35—6,200——
2010-01-25$19.30—4,980——
2010-01-22$19.45—5,560——
2010-01-21$19.75—6,820——
2010-01-20$20.30—10,140——
2010-01-19$20.50—4,880——
2010-01-15$20.00—2,960——
2010-01-14$19.80—2,360——
2010-01-13$19.80—5,840——
2010-01-12$19.80—6,880——
2010-01-11$20.25—3,580——
2010-01-08$20.80—2,560——
2010-01-07$20.95—5,960——
2010-01-06$21.30—11,240——
2010-01-05$21.35—8,020——
2010-01-04$19.90—10,940——