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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.05$108.0319,600——
2020-12-30$19.40$110.0245,180——
2020-12-29$18.75$106.3351,520——
2020-12-28$20.15$114.2734,100——
2020-12-24$20.70$117.3917,360——
2020-12-23$20.50$116.2637,560——
2020-12-22$21.05$119.3862,680——
2020-12-21$21.30$120.7934,460——
2020-12-18$21.70$123.0618,560——
2020-12-17$21.45$121.6433,680——
2020-12-16$22.15$125.6124,800——
2020-12-15$22.05$125.0524,520——
2020-12-14$21.70$123.0638,320——
2020-12-11$21.40$121.3663,540——
2020-12-10$22.50$127.6042,040——
2020-12-09$21.50$121.9345,880——
2020-12-08$22.50$127.6038,800——
2020-12-07$21.60$122.4939,300——
2020-12-04$22.35$126.7537,940——
2020-12-03$23.10$131.0046,420——
2020-12-02$22.65$128.4542,240——
2020-12-01$22.05$125.0588,060——
2020-11-30$23.85$135.25142,300——
2020-11-27$22.10$125.33106,540——
2020-11-25$19.35$109.73109,060——
2020-11-24$19.10$108.32240,480——
2020-11-23$17.70$100.38426,880——
2020-11-20$14.30$81.1065,140——
2020-11-19$13.55$76.8453,860——
2020-11-18$13.65$77.41103,520——
2020-11-17$14.50$82.23299,720——
2020-11-16$15.35$87.0574,420——
2020-11-13$15.10$85.6330,760——
2020-11-12$14.25$80.8122,340——
2020-11-11$14.45$81.9522,600——
2020-11-10$13.50$76.5653,460——
2020-11-09$14.70$83.3699,100——
2020-11-06$15.75$89.3232,420——
2020-11-05$15.70$89.04131,920——
2020-11-04$13.90$78.8320,320——
2020-11-03$13.80$78.2628,320——
2020-11-02$13.40$75.9921,940——
2020-10-30$13.60$77.1323,180——
2020-10-29$13.80$78.2625,900——
2020-10-28$13.55$76.8436,820——
2020-10-27$14.00$79.3961,700——
2020-10-26$14.20$80.5337,000——
2020-10-23$13.45$76.2827,320——
2020-10-22$13.05$74.0121,540——
2020-10-21$12.60$71.4644,160——
2020-10-20$13.15$74.57106,500——
2020-10-19$14.60$82.8076,880——
2020-10-16$13.80$78.26175,580——
2020-10-15$13.15$74.5752,800——
2020-10-14$13.05$74.01119,660——
2020-10-13$11.30$64.0826,180——
2020-10-12$11.30$64.0827,840——
2020-10-09$11.10$62.9527,920——
2020-10-08$10.90$61.8123,560——
2020-10-07$10.70$60.6838,120——
2020-10-06$10.25$58.1341,520——
2020-10-05$10.30$58.4136,320——
2020-10-02$9.75$55.2940,380——
2020-10-01$9.90$56.1444,080——
2020-09-30$10.10$57.2825,900——
2020-09-29$10.30$58.4144,460——
2020-09-28$10.45$59.2626,500——
2020-09-25$10.00$56.7118,280——
2020-09-24$9.90$56.1441,740——
2020-09-23$10.20$57.84118,140——
2020-09-22$10.80$61.2511,760——
2020-09-21$10.95$62.1042,460——
2020-09-18$11.70$66.3528,200——
2020-09-17$11.35$64.3735,720——
2020-09-16$11.45$64.9328,720——
2020-09-15$11.35$64.3720,860——
2020-09-14$11.50$65.2247,220——
2020-09-11$11.30$64.0831,740——
2020-09-10$11.20$63.5250,520——
2020-09-09$10.85$61.5379,780——
2020-09-08$10.85$61.53244,620——
2020-09-04$9.65$54.7360,640——
2020-09-03$9.25$52.4641,360——
2020-09-02$9.70$55.0139,040——
2020-09-01$10.25$58.1364,700——
2020-08-31$9.65$54.7342,540——
2020-08-28$8.95$50.7658,160——
2020-08-27$9.25$52.46124,020——
2020-08-26$10.30$58.41153,900——
2020-08-25$10.30$58.41291,140——
2020-08-24$8.40$47.64121,000——
2020-08-21$8.50$48.20293,900——
2020-08-20$9.70$55.01748,940——
2020-08-19$10.50$59.55103,860——
2020-08-18$10.20$57.8487,660——
2020-08-17$10.30$58.41208,540——
2020-08-14$11.40$64.65127,920——
2020-08-13$10.60$60.11164,180——
2020-08-12$10.90$61.81166,720——
2020-08-11$12.40$70.3295,340——
2020-08-10$12.90$73.1686,880——
2020-08-07$13.15$74.5776,700——
2020-08-06$13.20$74.8698,160——
2020-08-05$12.90$73.16173,220——
2020-08-04$12.25$69.4797,180——
2020-08-03$12.05$68.3458,980——
2020-07-31$12.45$70.6063,540——
2020-07-30$13.10$74.29192,880——
2020-07-29$11.85$67.20181,960——
2020-07-28$11.20$63.52221,100——
2020-07-27$12.65$71.74131,260——
2020-07-24$13.60$77.1385,560——
2020-07-23$14.30$81.10137,440——
2020-07-22$15.00$85.0798,880——
2020-07-21$15.45$87.62188,540——
2020-07-20$15.85$89.89205,620——
2020-07-17$14.95$84.78338,420——
2020-07-16$13.50$76.56126,660——
2020-07-15$13.25$75.14116,900——
2020-07-14$12.70$72.0288,400——
2020-07-13$12.40$70.32121,460——
2020-07-10$13.30$75.4390,980——
2020-07-09$13.20$74.86124,760——
2020-07-08$13.45$76.28171,900——
2020-07-07$12.70$72.02156,160——
2020-07-06$12.75$72.31520,340——
2020-07-02$11.45$64.93182,420——
2020-07-01$10.70$60.68133,680——
2020-06-30$10.90$61.81255,640——
2020-06-29$12.25$69.47158,340——
2020-06-26$11.05$62.67407,180——
2020-06-25$12.30$69.75157,320——
2020-06-24$12.50$70.89210,920——
2020-06-23$12.75$72.31272,840——
2020-06-22$12.05$68.34403,740——
2020-06-19$10.25$58.1399,200——
2020-06-18$10.50$59.55198,300——
2020-06-17$9.95$56.43118,840——
2020-06-16$10.10$57.28202,620——
2020-06-15$10.55$59.83278,160——
2020-06-12$9.75$55.29178,200——
2020-06-11$8.55$48.49115,340——
2020-06-10$9.20$52.17191,720——
2020-06-09$9.10$51.61739,120——
2020-06-08$8.15$46.22333,680——
2020-06-05$6.85$38.85102,100——
2020-06-04$6.65$37.71127,980——
2020-06-03$6.50$36.8699,440——
2020-06-02$6.85$38.85140,740——
2020-06-01$7.10$40.26276,800——
2020-05-29$6.30$35.73171,340——
2020-05-28$6.35$36.01261,240——
2020-05-27$6.45$36.58729,020——
2020-05-26$8.15$46.22347,500——
2020-05-22$7.55$42.82390,600——
2020-05-21$7.25$41.1251,300——
2020-05-20$7.25$41.1277,180——
2020-05-19$7.15$40.5539,000——
2020-05-18$7.30$41.4088,580——
2020-05-15$7.50$42.53138,200——
2020-05-14$7.10$40.2686,860——
2020-05-13$6.40$36.2996,600——
2020-05-12$7.00$39.7069,240——
2020-05-11$7.25$41.1275,240——
2020-05-08$7.75$43.9547,300——
2020-05-07$7.35$41.6855,600——
2020-05-06$7.30$41.4059,740——
2020-05-05$7.70$43.67148,360——
2020-05-04$8.85$50.19190,760——
2020-05-01$7.65$43.3880,500——
2020-04-30$7.95$45.08604,260——
2020-04-29$7.00$39.70125,620——
2020-04-28$6.35$36.01131,760——
2020-04-27$7.10$40.2668,020——
2020-04-24$6.85$38.8597,600——
2020-04-23$7.10$40.26142,780——
2020-04-22$6.20$35.1676,560——
2020-04-21$6.30$35.73172,360——
2020-04-20$5.95$33.74107,420——
2020-04-17$5.40$30.62109,680——
2020-04-16$5.95$33.74193,240——
2020-04-15$5.25$29.7735,140——
2020-04-14$5.40$30.6270,800——
2020-04-13$5.20$29.49136,080——
2020-04-09$4.65$26.3734,880——
2020-04-08$4.55$25.8053,120——
2020-04-07$4.65$26.3774,420——
2020-04-06$4.90$27.79111,940——
2020-04-03$4.90$27.79136,800——
2020-04-02$4.40$24.95152,920——
2020-04-01$4.75$26.94302,640——
2020-03-31$5.50$31.192,265,660——
2020-03-30$4.05$22.9735,960——
2020-03-27$3.95$22.4018,460——
2020-03-26$4.05$22.9727,280——
2020-03-25$4.15$23.5345,400——
2020-03-24$3.50$19.8522,080——
2020-03-23$3.50$19.8542,220——
2020-03-20$3.85$21.8382,160——
2020-03-19$3.40$19.2884,020——
2020-03-18$3.10$17.5870,960——
2020-03-17$3.65$20.70116,480——
2020-03-16$4.20$23.82121,420——
2020-03-13$4.95$28.07150,580——
2020-03-12$5.20$29.49126,200——
2020-03-11$6.05$34.31223,180——
2020-03-10$5.05$28.64119,160——
2020-03-09$5.85$33.18224,520——
2020-03-06$7.00$39.70630,960——
2020-03-05$6.40$36.29467,180——
2020-03-04$5.00$28.36175,480——
2020-03-03$5.50$31.19321,280——
2020-03-02$6.50$36.86521,540——
2020-02-28$7.15$40.55655,080——
2020-02-27$5.35$30.34455,900——
2020-02-26$4.75$26.94188,240——
2020-02-25$4.75$26.9412,860——
2020-02-24$5.00$28.3619,740——
2020-02-21$5.00$28.368,500——
2020-02-20$4.80$27.224,680——
2020-02-19$4.90$27.7910,060——
2020-02-18$4.75$26.9412,200——
2020-02-14$4.90$27.7920,940——
2020-02-13$5.00$28.3617,200——
2020-02-12$5.25$29.7719,200——
2020-02-11$5.50$31.1913,880——
2020-02-10$5.75$32.6151,200——
2020-02-07$5.70$32.3327,260——
2020-02-06$5.70$32.3318,940——
2020-02-05$5.60$31.7632,660——
2020-02-04$5.55$31.4727,600——
2020-02-03$5.85$33.1898,740——
2020-01-31$6.30$35.7391,000——
2020-01-30$6.40$36.29194,060——
2020-01-29$5.80$32.8969,440——
2020-01-28$5.50$31.1921,240——
2020-01-27$5.85$33.18114,400——
2020-01-24$6.25$35.44220,880——
2020-01-23$7.35$41.68212,880——
2020-01-22$6.25$35.4413,080——
2020-01-21$6.25$35.4489,380——
2020-01-17$5.20$29.492,500——
2020-01-16$5.20$29.49740——
2020-01-15$5.15$29.214,860——
2020-01-14$5.25$29.773,380——
2020-01-13$5.25$29.771,580——
2020-01-10$5.20$29.492,680——
2020-01-09$5.25$29.77120——
2020-01-08$5.20$29.491,280——
2020-01-07$5.20$29.493,080——
2020-01-06$5.30$30.062,640——
2020-01-03$5.40$30.621,220——
2020-01-02$5.35$30.34560——