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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$72.10$120.537,900——
2012-12-28$71.35$119.2711,680——
2012-12-27$70.35$117.6022,320——
2012-12-26$73.00$122.034,480——
2012-12-24$74.25$124.121,280——
2012-12-21$74.30$124.2012,820——
2012-12-20$74.15$123.9513,300——
2012-12-19$74.65$124.797,680——
2012-12-18$74.80$125.0416,820——
2012-12-17$75.25$125.7918,620——
2012-12-14$75.80$126.715,300——
2012-12-13$76.35$127.635,700——
2012-12-12$76.90$128.5529,080——
2012-12-11$76.95$128.6314,180——
2012-12-10$75.25$125.799,840——
2012-12-07$77.00$128.727,080——
2012-12-06$76.75$128.3034,580——
2012-12-05$76.15$127.3065,940——
2012-12-04$74.65$124.7912,680——
2012-12-03$73.00$122.0316,740——
2012-11-30$72.80$121.709,200——
2012-11-29$72.75$121.6133,780——
2012-11-28$71.15$118.9417,240——
2012-11-27$70.95$118.6018,500——
2012-11-26$70.80$118.355,680——
2012-11-23$70.75$118.279,960——
2012-11-21$71.00$118.6915,360——
2012-11-20$70.60$118.029,380——
2012-11-19$70.60$118.025,040——
2012-11-16$70.75$118.2710,680——
2012-11-15$69.60$116.358,020——
2012-11-14$70.10$117.1820,120——
2012-11-13$70.70$118.1914,580——
2012-11-12$68.75$114.9323,140——
2012-11-09$70.15$117.2710,400——
2012-11-08$69.70$116.518,300——
2012-11-07$69.60$116.3528,040——
2012-11-06$70.55$117.934,700——
2012-11-05$70.75$118.278,620——
2012-11-02$70.55$117.9310,760——
2012-11-01$71.15$118.9411,760——
2012-10-31$70.70$118.198,960——
2012-10-26$71.75$119.9414,460——
2012-10-25$71.60$119.697,040——
2012-10-24$71.20$119.0210,540——
2012-10-23$71.65$119.7719,460——
2012-10-22$71.05$118.7722,880——
2012-10-19$70.55$117.9314,000——
2012-10-18$71.00$118.6913,780——
2012-10-17$71.15$118.9440,660——
2012-10-16$70.25$117.4323,440——
2012-10-15$69.20$115.6825,240——
2012-10-12$69.05$115.4333,960——
2012-10-11$70.30$117.5222,800——
2012-10-10$69.80$116.6826,400——
2012-10-09$69.90$116.8583,400——
2012-10-08$70.15$117.2743,960——
2012-10-05$69.95$116.9335,860——
2012-10-04$69.65$116.4346,820——
2012-10-03$70.05$117.1065,680——
2012-10-02$68.55$114.5987,860——
2012-10-01$68.00$113.67242,740——
2012-09-28$62.85$105.0617,820——
2012-09-27$62.55$104.5613,780——
2012-09-26$62.50$104.4816,700——
2012-09-25$62.40$104.3120,180——
2012-09-24$62.50$104.4811,580——
2012-09-21$62.70$104.815,120——
2012-09-20$62.60$104.649,540——
2012-09-19$62.70$104.817,120——
2012-09-18$62.85$105.068,460——
2012-09-17$63.40$105.989,340——
2012-09-14$62.65$104.7313,460——
2012-09-13$63.20$105.651,900——
2012-09-12$63.70$106.4815,080——
2012-09-11$62.85$105.0611,520——
2012-09-10$62.15$103.898,380——
2012-09-07$62.00$103.647,560——
2012-09-06$62.15$103.896,160——
2012-09-05$61.50$102.816,160——
2012-09-04$61.50$102.813,780——
2012-08-31$61.25$102.398,840——
2012-08-30$61.50$102.815,120——
2012-08-29$60.95$101.896,480——
2012-08-28$62.20$103.984,840——
2012-08-27$62.25$104.063,580——
2012-08-24$62.40$104.314,160——
2012-08-23$62.35$104.235,400——
2012-08-22$61.85$103.394,920——
2012-08-21$61.60$102.975,780——
2012-08-20$61.80$103.3112,080——
2012-08-17$61.75$103.222,820——
2012-08-16$62.50$104.484,020——
2012-08-15$62.35$104.235,000——
2012-08-14$60.90$101.809,560——
2012-08-13$61.30$102.476,840——
2012-08-10$62.00$103.6416,480——
2012-08-09$62.50$104.486,900——
2012-08-08$62.40$104.3116,460——
2012-08-07$62.95$105.236,520——
2012-08-06$63.05$105.408,460——
2012-08-03$63.35$105.9011,700——
2012-08-02$62.95$105.233,340——
2012-08-01$62.85$105.065,800——
2012-07-31$63.05$105.405,660——
2012-07-30$63.50$106.1512,280——
2012-07-27$63.75$106.5711,040——
2012-07-26$63.75$106.5716,280——
2012-07-25$62.50$104.489,600——
2012-07-24$62.35$104.2310,800——
2012-07-23$62.20$103.983,520——
2012-07-20$62.65$104.737,740——
2012-07-19$63.25$105.737,620——
2012-07-18$63.25$105.737,840——
2012-07-17$63.25$105.7315,980——
2012-07-16$62.75$104.9017,640——
2012-07-13$62.85$105.0618,720——
2012-07-12$62.30$104.1424,260——
2012-07-11$60.50$101.1322,080——
2012-07-10$61.25$102.3925,500——
2012-07-09$60.40$100.977,820——
2012-07-06$59.70$99.8010,940——
2012-07-05$59.05$98.7124,320——
2012-07-03$60.00$100.302,060——
2012-07-02$60.65$101.3915,700——
2012-06-29$60.00$100.309,300——
2012-06-28$60.00$100.3014,480——
2012-06-27$59.90$100.1318,980——
2012-06-26$59.60$99.6322,640——
2012-06-25$59.15$98.8845,340——
2012-06-22$59.10$98.793,060——
2012-06-21$59.70$99.807,980——
2012-06-20$59.15$98.8814,080——
2012-06-19$58.00$96.968,020——
2012-06-18$57.20$95.625,920——
2012-06-15$57.40$95.954,900——
2012-06-14$56.50$94.452,480——
2012-06-13$55.75$93.191,280——
2012-06-12$56.10$93.784,940——
2012-06-11$56.60$94.615,800——
2012-06-08$56.75$94.872,280——
2012-06-07$56.75$94.874,260——
2012-06-06$56.75$94.877,300——
2012-06-05$56.00$56.005,860——
2012-06-04$56.00$56.006,600——
2012-06-01$56.25$56.257,560——
2012-05-31$57.50$57.507,780——
2012-05-30$57.65$57.656,660——
2012-05-29$57.50$57.504,940——
2012-05-25$55.75$55.755,940——
2012-05-24$55.95$55.959,020——
2012-05-23$55.75$55.7524,600——
2012-05-22$57.15$57.1514,000——
2012-05-21$55.60$55.6010,960——
2012-05-18$55.65$55.6513,000——
2012-05-17$56.35$56.354,160——
2012-05-16$56.90$56.903,220——
2012-05-15$57.90$57.904,600——
2012-05-14$58.50$58.508,840——
2012-05-11$58.50$58.509,280——
2012-05-10$58.10$58.1010,000——
2012-05-09$56.90$56.9012,000——
2012-05-08$56.50$56.508,140——
2012-05-07$56.55$56.555,000——
2012-05-04$56.95$56.955,920——
2012-05-03$56.25$56.256,000——
2012-05-02$56.85$56.853,500——
2012-05-01$57.50$57.506,800——
2012-04-30$57.60$57.605,400——
2012-04-27$58.00$58.008,140——
2012-04-26$57.90$57.9016,460——
2012-04-25$57.20$57.2016,300——
2012-04-24$56.30$56.309,500——
2012-04-23$56.15$56.1513,160——
2012-04-20$56.40$56.4013,280——
2012-04-19$55.85$55.8534,620——
2012-04-18$53.35$53.356,600——
2012-04-17$53.55$53.557,120——
2012-04-16$53.05$53.0518,640——
2012-04-13$53.60$53.602,000——
2012-04-12$53.50$53.503,540——
2012-04-11$53.25$53.255,920——
2012-04-10$53.55$53.556,540——
2012-04-09$53.50$53.505,660——
2012-04-05$54.00$54.002,840——
2012-04-04$54.45$54.4512,020——
2012-04-03$54.85$54.8512,720——
2012-04-02$53.85$53.8512,000——
2012-03-30$53.35$53.359,020——
2012-03-29$53.75$53.7512,960——
2012-03-28$53.75$53.754,460——
2012-03-27$53.65$53.6512,740——
2012-03-26$52.75$52.754,340——
2012-03-23$52.15$52.154,060——
2012-03-22$51.90$51.902,300——
2012-03-21$51.70$51.707,400——
2012-03-20$51.65$51.6518,980——
2012-03-19$51.90$51.9011,200——
2012-03-16$52.30$52.303,060——
2012-03-15$52.35$52.355,000——
2012-03-14$52.55$52.557,140——
2012-03-13$52.55$52.559,060——
2012-03-12$52.50$52.5013,260——
2012-03-09$52.30$52.3012,240——
2012-03-08$51.85$51.858,080——
2012-03-07$51.25$51.2515,720——
2012-03-06$50.45$50.453,360——
2012-03-05$50.95$50.959,880——
2012-03-02$50.15$50.1510,340——
2012-03-01$50.15$50.1510,360——
2012-02-29$50.55$50.555,440——
2012-02-28$50.30$50.305,680——
2012-02-27$49.90$49.9017,240——
2012-02-24$49.55$49.552,640——
2012-02-23$49.30$49.3012,960——
2012-02-22$49.20$49.2018,660——
2012-02-21$49.95$49.9515,260——
2012-02-17$50.65$50.651,240——
2012-02-16$51.00$51.003,540——
2012-02-15$49.45$49.4520,860——
2012-02-14$50.30$50.3010,620——
2012-02-13$50.95$50.952,380——
2012-02-10$50.85$50.853,560——
2012-02-09$51.35$51.3514,460——
2012-02-08$51.50$51.503,540——
2012-02-07$51.65$51.657,500——
2012-02-06$51.95$51.952,400——
2012-02-03$52.25$52.2515,300——
2012-02-02$52.10$52.1013,640——
2012-02-01$52.10$52.102,060——
2012-01-31$52.30$52.309,340——
2012-01-30$51.50$51.502,860——
2012-01-27$52.10$52.104,140——
2012-01-26$51.40$51.405,220——
2012-01-25$51.65$51.659,820——
2012-01-24$51.45$51.4514,460——
2012-01-23$51.35$51.3515,180——
2012-01-20$51.40$51.4014,400——
2012-01-19$51.05$51.0521,620——
2012-01-18$51.70$51.7015,160——
2012-01-17$52.65$52.659,780——
2012-01-13$53.10$53.102,280——
2012-01-12$52.55$52.553,540——
2012-01-11$52.30$52.3010,440——
2012-01-10$51.70$51.7012,700——
2012-01-09$50.45$50.458,760——
2012-01-06$49.50$49.506,100——
2012-01-05$50.00$50.0040,380——
2012-01-04$50.20$50.202,280——
2012-01-03$50.50$50.503,060——