Nasdaq · TRIB · stock
Trinity Biotech PLC (TRIB) stock price history
Every Nasdaq trading session of Trinity Biotech PLC from Oct 21, 1992 to Sep 28, 2026: 8,542 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRIB adjusted close, 1992 to 2026
- $136.36
- All time high, 2014
- $14.17
- 52 week high, $0.3100 low
- 8,542
- Daily sessions since 1992
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
TRIB key facts
- Trinity Biotech PLC (TRIB) closed at $6.72 on Sep 28, 2026 on Nasdaq.
- TRIB's all time high close is $136.36, set on Jan 16, 2014; its all time low close is $0.3400 on Jun 24, 2026.
- TRIB's 52 week range is $0.3100 to $14.17.
- TRIB returned +528.0% over the year to Sep 28, 2026 and -37.5% over five years.
- Over ten years TRIB returned -90%, -20.3% a year compounded.
- TRIB's deepest drawdown was -99.8% from Jan 16, 2014 to Jun 24, 2026.
- DataCedar holds 8,542 daily sessions of TRIB history from Oct 21, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRIB price chart, 1992 to 2026
TRIB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.6% |
| 3 months | +1,767% |
| 6 months | +1,020% |
| Year to date | +719.5% |
| 1 year | +528.0% |
| 3 years | +86.7% |
| 5 years | -37.5% |
| 10 years | -89.7% |
| Since Oct 21, 1992 | -90.8% |
| Compound annual growth, 33.9 years | -6.8% |
TRIB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $136.36 on Jan 16, 2014
- All time low close
- $0.3400 on Jun 24, 2026
- 52 week high
- $14.17 on Jul 30, 2026
- 52 week low
- $0.3100 on Jun 25, 2026
- Deepest drawdown
- -99.8% from Jan 16, 2014 to Jun 24, 2026, not yet recovered
- Best single session
- +2,632% on Jul 13, 2026
- Worst single session
- -96.8% on Jul 14, 2026
- Volatility, 1 year annualised
- 587.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2003, +313%
- Worst calendar year
- 2008, -77%
TRIB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Oct 21, 1992; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.8000 | $14.17 | $0.3100 | $6.72 | +750.6% | 100.6M | 185 |
| 2025 | $0.8900 | $3.44 | $0.4800 | $0.7900 | -10.2% | 653M | 250 |
| 2024 | $2.00 | $3.55 | $0.7500 | $0.8800 | -59.1% | 103.9M | 252 |
| 2023 | $4.80 | $6.20 | $1.85 | $2.15 | -56.6% | 2.2M | 250 |
| 2022 | $7.35 | $7.75 | $4.30 | $4.95 | -30.8% | 10.8M | 251 |
| 2021 | $19.00 | $34.10 | $6.90 | $7.15 | -62.5% | 13.8M | 252 |
| 2020 | $5.15 | $24.70 | $2.80 | $19.05 | +269.9% | 32.1M | 253 |
| 2019 | $11.40 | $16.80 | $3.15 | $5.15 | -55.0% | 3.3M | 252 |
| 2018 | $25.50 | $32.70 | $10.65 | $11.45 | -55.1% | 2.6M | 251 |
| 2017 | $34.65 | $36.00 | $21.10 | $25.50 | -26.3% | 2.9M | 251 |
| 2016 | $58.45 | $68.40 | $28.80 | $34.60 | -41.2% | 7.2M | 252 |
| 2015 | $86.42 | $99.95 | $53.70 | $58.80 | -32.0% | 6.3M | 252 |
| 2014 | $122.32 | $137.29 | $69.14 | $86.47 | -29.7% | 5.3M | 252 |
| 2013 | $70.35 | $125.40 | $69.14 | $123.00 | +76.4% | 4M | 252 |
| 2012 | $48.42 | $76.15 | $42.03 | $69.72 | +43.6% | 3.3M | 250 |
| 2011 | $40.30 | $52.19 | $36.64 | $48.56 | +20.4% | 2.2M | 252 |
| 2010 | $19.01 | $40.90 | $17.22 | $40.35 | +118.1% | 2.9M | 252 |
| 2009 | $7.37 | $26.10 | $4.81 | $18.50 | +152.5% | 3.2M | 252 |
| 2008 | $30.73 | $33.71 | $5.72 | $7.33 | -76.5% | 2.8M | 253 |
| 2007 | $39.48 | $54.27 | $25.74 | $31.19 | -20.5% | 2.7M | 251 |
| 2006 | $37.37 | $45.16 | $32.10 | $39.25 | +5.0% | 2.5M | 251 |
| 2005 | $54.96 | $55.32 | $27.66 | $37.37 | -31.1% | 2.5M | 252 |
| 2004 | $104.60 | $109.73 | $43.23 | $54.22 | -47.0% | 5.9M | 252 |
| 2003 | $24.55 | $123.10 | $22.90 | $102.22 | +313.3% | 6.6M | 252 |
| 2002 | $27.66 | $34.07 | $16.30 | $24.73 | -11.2% | 670.7K | 252 |
| 2001 | $41.22 | $58.96 | $17.59 | $27.85 | -32.4% | 882K | 248 |
| 2000 | $32.06 | $139.11 | $30.91 | $41.22 | +33.3% | 4.1M | 252 |
| 1999 | $24.62 | $45.23 | $20.61 | $30.91 | +28.6% | 1.3M | 252 |
| 1998 | $39.50 | $51.52 | $14.88 | $24.04 | -33.3% | 1.4M | 252 |
| 1997 | $43.51 | $59.54 | $28.05 | $36.07 | -16.0% | 975.6K | 253 |
| 1996 | $72.13 | $127.09 | $40.07 | $42.94 | -39.5% | 1.9M | 254 |
| 1995 | $35.49 | $76.71 | $16.60 | $70.99 | +87.9% | 1M | 252 |
| 1994 | $68.70 | $77.86 | $32.06 | $37.78 | -45.0% | 409.7K | 252 |
| 1993 | $77.86 | $109.91 | $50.38 | $68.70 | -11.8% | 355.6K | 253 |
| 1992 | $80.15 | $87.02 | $57.25 | $77.86 | n/a | 137.5K | 50 |
TRIB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.72 | -31.9% |
| August 2026 | $9.87 | -14.9% |
| July 2026 | $11.60 | +2,874% |
| June 2026 | $0.3900 | -44.3% |
| May 2026 | $0.7000 | +16.7% |
| April 2026 | $0.6000 | +11.1% |
| March 2026 | $0.5400 | -25.0% |
| February 2026 | $0.7200 | -12.2% |
| January 2026 | $0.8200 | +3.8% |
| December 2025 | $0.7900 | -24.8% |
| November 2025 | $1.05 | +5.0% |
| October 2025 | $1.00 | -3.8% |
About the TRIB data
Daily bars. 8,542 sessions from Oct 21, 1992 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRIB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TRIB share price history
