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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$50.90$50.902,780——
2011-12-29$51.00$51.003,340——
2011-12-28$51.10$51.104,620——
2011-12-27$51.20$51.205,180——
2011-12-23$51.25$51.259,160——
2011-12-22$52.00$52.004,240——
2011-12-21$52.00$52.002,480——
2011-12-20$51.65$51.654,260——
2011-12-19$51.25$51.255,200——
2011-12-16$52.05$52.0510,720——
2011-12-15$52.00$52.005,420——
2011-12-14$52.00$52.001,100——
2011-12-13$52.10$52.104,620——
2011-12-12$52.20$52.201,020——
2011-12-09$52.25$52.256,660——
2011-12-08$51.25$51.2516,180——
2011-12-07$52.05$52.054,700——
2011-12-06$52.40$52.408,400——
2011-12-05$51.65$51.6512,060——
2011-12-02$50.50$50.5011,660——
2011-12-01$50.50$50.503,480——
2011-11-30$49.90$49.903,100——
2011-11-29$49.05$49.054,920——
2011-11-28$48.50$48.505,520——
2011-11-25$48.15$48.153,380——
2011-11-23$47.65$47.658,960——
2011-11-22$48.75$48.753,420——
2011-11-21$49.05$49.052,360——
2011-11-18$48.50$48.501,980——
2011-11-17$48.30$48.306,920——
2011-11-16$47.85$47.852,120——
2011-11-15$48.35$48.352,580——
2011-11-14$47.95$47.953,260——
2011-11-11$49.20$49.204,040——
2011-11-10$49.75$49.754,220——
2011-11-09$49.65$49.659,080——
2011-11-08$49.35$49.354,520——
2011-11-07$50.15$50.151,400——
2011-11-04$49.50$49.5068,820——
2011-11-03$50.70$50.7015,900——
2011-11-02$51.00$51.002,960——
2011-11-01$50.00$50.005,240——
2011-10-31$51.40$51.401,460——
2011-10-28$51.50$51.502,820——
2011-10-27$51.50$51.506,720——
2011-10-26$51.45$51.458,120——
2011-10-25$51.00$51.003,400——
2011-10-24$51.30$51.304,780——
2011-10-21$51.10$51.105,660——
2011-10-20$50.25$50.2510,400——
2011-10-19$48.80$48.801,360——
2011-10-18$49.05$49.054,700——
2011-10-17$48.55$48.55800——
2011-10-14$49.15$49.154,320——
2011-10-13$48.95$48.952,180——
2011-10-12$48.75$48.752,520——
2011-10-11$48.70$48.703,760——
2011-10-10$47.00$47.003,980——
2011-10-07$47.35$47.351,940——
2011-10-06$46.55$46.556,060——
2011-10-05$44.60$44.605,860——
2011-10-04$43.65$43.6512,500——
2011-10-03$45.00$45.004,900——
2011-09-30$45.80$45.8014,700——
2011-09-29$46.25$46.253,380——
2011-09-28$46.55$46.557,100——
2011-09-27$47.40$47.402,960——
2011-09-26$46.85$46.854,940——
2011-09-23$47.30$47.302,160——
2011-09-22$47.60$47.606,680——
2011-09-21$48.20$48.204,240——
2011-09-20$48.40$48.402,720——
2011-09-19$48.95$48.953,340——
2011-09-16$48.55$48.554,060——
2011-09-15$48.30$48.305,460——
2011-09-14$48.40$48.4011,600——
2011-09-13$47.75$47.758,160——
2011-09-12$48.45$48.459,100——
2011-09-09$49.35$49.353,620——
2011-09-08$49.90$49.906,100——
2011-09-07$50.85$50.8513,460——
2011-09-06$50.35$50.359,480——
2011-09-02$50.30$50.305,840——
2011-09-01$51.60$51.604,320——
2011-08-31$52.00$52.003,260——
2011-08-30$52.60$52.602,100——
2011-08-29$52.65$52.654,060——
2011-08-26$52.45$52.456,500——
2011-08-25$52.05$52.052,660——
2011-08-24$53.40$53.405,440——
2011-08-23$53.25$53.2516,540——
2011-08-22$51.50$51.5013,680——
2011-08-19$53.40$53.407,060——
2011-08-18$53.60$53.608,500——
2011-08-17$53.85$53.859,260——
2011-08-16$53.80$53.802,340——
2011-08-15$54.00$54.0012,180——
2011-08-12$53.80$53.805,100——
2011-08-11$54.15$54.1515,600——
2011-08-10$52.75$52.7520,600——
2011-08-09$52.15$52.1547,980——
2011-08-08$50.40$50.4027,280——
2011-08-05$50.90$50.9015,000——
2011-08-04$50.05$50.0513,340——
2011-08-03$51.95$51.955,460——
2011-08-02$52.45$52.457,720——
2011-08-01$53.45$53.458,800——
2011-07-29$52.90$52.907,500——
2011-07-28$52.65$52.655,860——
2011-07-27$51.90$51.9011,180——
2011-07-26$52.75$52.7529,800——
2011-07-25$53.55$53.5517,340——
2011-07-22$53.60$53.6014,260——
2011-07-21$53.35$53.3527,380——
2011-07-20$50.30$50.305,200——
2011-07-19$50.10$50.102,840——
2011-07-18$50.25$50.2518,660——
2011-07-15$50.30$50.301,120——
2011-07-14$50.50$50.505,200——
2011-07-13$50.65$50.6531,000——
2011-07-12$50.10$50.103,560——
2011-07-11$50.60$50.6029,380——
2011-07-08$50.20$50.202,100——
2011-07-07$50.25$50.2530,900——
2011-07-06$49.80$49.808,520——
2011-07-05$49.65$49.657,440——
2011-07-01$50.00$50.006,220——
2011-06-30$49.70$49.706,800——
2011-06-29$49.50$49.5011,980——
2011-06-28$49.75$49.758,660——
2011-06-27$49.40$49.4015,040——
2011-06-24$49.80$49.8011,760——
2011-06-23$49.35$49.358,880——
2011-06-22$49.85$49.851,940——
2011-06-21$49.65$49.656,400——
2011-06-20$49.45$49.459,040——
2011-06-17$49.65$49.6529,660——
2011-06-16$50.75$50.757,940——
2011-06-15$50.25$50.2510,980——
2011-06-14$50.50$50.507,600——
2011-06-13$50.05$50.054,260——
2011-06-10$51.10$51.103,400——
2011-06-09$51.75$51.755,980——
2011-06-08$50.25$50.2510,320——
2011-06-07$49.60$49.6010,280——
2011-06-06$50.05—19,880——
2011-06-03$51.75—3,200——
2011-06-02$51.85—5,300——
2011-06-01$51.60—18,000——
2011-05-31$52.75—26,000——
2011-05-27$54.25—7,920——
2011-05-26$53.50—33,740——
2011-05-25$52.10—58,660——
2011-05-24$51.40—22,780——
2011-05-23$50.20—9,420——
2011-05-20$50.20—12,240——
2011-05-19$50.00—36,480——
2011-05-18$49.25—13,000——
2011-05-17$48.00—14,900——
2011-05-16$47.65—7,300——
2011-05-13$48.10—2,400——
2011-05-12$48.50—3,480——
2011-05-11$48.20—9,540——
2011-05-10$48.45—8,760——
2011-05-09$48.20—9,200——
2011-05-06$47.00—5,600——
2011-05-05$45.70—15,860——
2011-05-04$45.05—6,760——
2011-05-03$45.85—2,800——
2011-05-02$45.80—8,000——
2011-04-29$45.50—7,800——
2011-04-28$45.50—6,400——
2011-04-27$45.35—2,800——
2011-04-26$45.90—8,500——
2011-04-25$46.25—2,900——
2011-04-21$46.25—18,820——
2011-04-20$46.20—12,980——
2011-04-19$46.05—3,360——
2011-04-18$46.30—5,900——
2011-04-15$46.25—9,360——
2011-04-14$46.00—2,140——
2011-04-13$46.50—12,040——
2011-04-12$46.75—2,540——
2011-04-11$46.90—17,360——
2011-04-08$46.80—2,260——
2011-04-07$46.80—15,840——
2011-04-06$46.85—6,940——
2011-04-05$47.10—3,880——
2011-04-04$47.05—5,940——
2011-04-01$47.00—2,580——
2011-03-31$46.90—6,360——
2011-03-30$46.95—7,140——
2011-03-29$46.80—5,660——
2011-03-28$46.75—2,560——
2011-03-25$47.00—5,480——
2011-03-24$46.80—3,020——
2011-03-23$46.85—10,640——
2011-03-22$47.15—8,620——
2011-03-21$47.20—2,880——
2011-03-18$47.40—3,860——
2011-03-17$47.35—13,620——
2011-03-16$47.50—9,880——
2011-03-15$48.00—11,520——
2011-03-14$47.85—8,480——
2011-03-11$47.60—3,880——
2011-03-10$47.50—14,920——
2011-03-09$49.40—17,220——
2011-03-08$47.80—3,940——
2011-03-07$48.00—7,620——
2011-03-04$48.40—3,960——
2011-03-03$47.65—30,420——
2011-03-02$45.35—11,340——
2011-03-01$44.75—8,200——
2011-02-28$44.45—4,260——
2011-02-25$44.00—4,860——
2011-02-24$43.85—5,300——
2011-02-23$43.15—7,020——
2011-02-22$43.95—14,560——
2011-02-18$44.70—5,460——
2011-02-17$43.95—5,780——
2011-02-16$43.85—10,080——
2011-02-15$44.70—30,220——
2011-02-14$43.75—12,660——
2011-02-11$42.50—4,420——
2011-02-10$42.40—4,380——
2011-02-09$42.10—17,420——
2011-02-08$42.20—5,140——
2011-02-07$42.65—1,640——
2011-02-04$42.75—2,980——
2011-02-03$42.70—3,680——
2011-02-02$41.95—5,180——
2011-02-01$42.00—3,460——
2011-01-31$42.15—7,520——
2011-01-28$41.50—2,360——
2011-01-27$41.70—10,460——
2011-01-26$41.80—9,460——
2011-01-25$42.15—6,300——
2011-01-24$42.75—4,820——
2011-01-21$43.00—6,460——
2011-01-20$43.35—6,600——
2011-01-19$43.35—2,220——
2011-01-18$44.00—6,280——
2011-01-14$43.90—7,000——
2011-01-13$44.00—6,160——
2011-01-12$43.55—5,020——
2011-01-11$43.95—12,660——
2011-01-10$43.75—20,400——
2011-01-07$41.90—3,820——
2011-01-06$41.90—3,780——
2011-01-05$42.25—5,040——
2011-01-04$42.30—12,880——
2011-01-03$42.80—14,180——