Trinity Biotech plc
TRIBNASDAQHealthcare● Active
$0.71
+$0.03(+5.13%)
Market Cap$7425737
P/E Ratio—
52W High$3.44
52W Low$0.5
Trinity Biotech plc（TRIB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trib · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.40
Jun 10, 2021
-96.1% from here
5-Year Low5Y
$0.4800
Apr 7, 2025
+41.3% from low
IPO Priceadj.
$80.00
Oct 21, 1992
-99.2% since IPO
1 Year Ago
$0.6540
Jun 9, 2025
+3.7% in 1Y
5 Years Ago
$16.30
Jun 9, 2021
-95.8% in 5Y
10 Years Ago
$56.00
Jun 9, 2016
-98.8% in 10Y
Historical Price Data · TRIB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.66 | $0.72 | $0.65 | $0.68 | $0.68 | 115K | +3.63% |
| Jun 5, 2026 | $0.69 | $0.75 | $0.67 | $0.67 | $0.67 | 164K | -2.91% |
| Jun 4, 2026 | $0.74 | $0.75 | $0.67 | $0.68 | $0.68 | 183K | -6.93% |
| Jun 3, 2026 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 135K | -6.42% |
| Jun 2, 2026 | $0.74 | $0.75 | $0.70 | $0.73 | $0.73 | 122K | -0.80% |
| Jun 1, 2026 | $0.70 | $0.72 | $0.67 | $0.72 | $0.72 | 125K | +2.31% |
| May 29, 2026 | $0.70 | $0.72 | $0.67 | $0.70 | $0.70 | 88K | +0.89% |
| May 28, 2026 | $0.69 | $0.72 | $0.67 | $0.70 | $0.70 | 151K | +2.01% |
| May 27, 2026 | $0.65 | $0.69 | $0.62 | $0.68 | $0.68 | 183K | +4.57% |
| May 26, 2026 | $0.60 | $0.67 | $0.59 | $0.65 | $0.65 | 365K | +7.85% |
| May 22, 2026 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 44K | -2.90% |
| May 21, 2026 | $0.61 | $0.64 | $0.60 | $0.63 | $0.63 | 151K | +2.48% |
| May 20, 2026 | $0.56 | $0.62 | $0.56 | $0.60 | $0.60 | 146K | +7.93% |
| May 19, 2026 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 32K | -3.40% |
| May 18, 2026 | $0.58 | $0.63 | $0.56 | $0.57 | $0.57 | 315K | -1.72% |
| May 15, 2026 | $0.58 | $0.60 | $0.56 | $0.57 | $0.57 | 21K | -0.97% |
| May 14, 2026 | $0.58 | $0.61 | $0.58 | $0.58 | $0.58 | 228K | +0.64% |
| May 13, 2026 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 80K | +0.02% |
| May 12, 2026 | $0.59 | $0.61 | $0.59 | $0.59 | $0.59 | 54K | +0.51% |
| May 11, 2026 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 109K | -6.61% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TRIB
Jan 1 → Dec 31 · 6 years2026-14.5%$0.80 → $0.68
-14.5%
2025-11.1%$0.89 → $0.79
-11.1%
2024-56.0%$2.00 → $0.88
-56.0%
2023-55.2%$4.80 → $2.15
-55.2%
2022-32.7%$7.35 → $4.95
-32.7%
2021-58.9%$17.40 → $7.15
-58.9%
Best Year2025 · -11.1%
Worst Year2021 · -58.9%
Positive Years0 / 6
Avg Annual Return-38.1%
6Y Total Return-96.1%
6Y CAGR~-41.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in TRIB?
If you invested $1,000 in TRIB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12
Total Return-98.8%
CAGR~-35.7% / yr
Profit$-988
Based on Jun 9, 2016 · $56.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Trinity Biotech plc（TRIB）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRIB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRIB 历史股价FMP 日线复权 OHLCV