ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trinity Biotech plc - American Depositary Shares (NQ:TRIB)

0.8202 -0.1798 (-17.98%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.030 1.100 1.000 1.000 1,863,874 -0.02(-1.96%)
Dec 24, 2025 1.330 1.350 1.020 1.020 5,710,216 -0.26(-20.31%)
Dec 23, 2025 1.670 1.750 1.180 1.280 175,560,288 +0.39(+43.50%)
Dec 22, 2025 0.8730 0.9000 0.8730 0.8920 123,321 -0.01(-0.89%)
Dec 19, 2025 0.9750 0.9750 0.8800 0.9000 141,504 -0.04(-4.12%)
Dec 18, 2025 0.9300 0.9796 0.9198 0.9387 39,310 +0.01(+1.37%)
Dec 17, 2025 1.010 1.050 0.8910 0.9260 137,353 -0.03(-2.72%)
Dec 16, 2025 0.9200 0.9866 0.8800 0.9519 67,224 +0.01(+1.27%)
Dec 15, 2025 1.220 1.230 0.9012 0.9400 470,867 -0.13(-12.15%)
Dec 12, 2025 1.100 1.135 1.060 1.070 121,474 +0.00(+0.00%)
Dec 11, 2025 1.120 1.150 1.040 1.070 111,611 -0.07(-6.14%)
Dec 10, 2025 1.200 1.200 1.057 1.140 121,362 -0.06(-5.00%)
Dec 09, 2025 1.100 1.220 1.095 1.200 289,429 +0.10(+9.09%)
Dec 08, 2025 0.9800 1.100 0.9800 1.100 207,723 +0.14(+14.58%)
Dec 05, 2025 0.9853 0.9900 0.9524 0.9600 69,796 -0.04(-3.71%)
Dec 04, 2025 0.9500 1.030 0.9500 0.9970 35,745 -0.00(-0.30%)
Dec 03, 2025 1.040 1.040 0.9752 1.000 22,065 -0.01(-0.99%)
Dec 02, 2025 1.050 1.050 1.000 1.010 45,961 -0.01(-0.98%)
Dec 01, 2025 1.030 1.050 0.9634 1.020 38,376 -0.02(-2.39%)
Nov 28, 2025 0.9700 1.050 0.9446 1.045 34,212 +0.07(+6.64%)
Nov 26, 2025 0.9120 1.048 0.8900 0.9799 106,461 +0.09(+10.10%)
Nov 25, 2025 0.9200 0.9300 0.8710 0.8900 68,687 +0.01(+0.56%)
Nov 24, 2025 0.8500 0.9300 0.8453 0.8850 96,672 +0.05(+6.60%)
Nov 21, 2025 0.8890 0.8890 0.8201 0.8302 45,569 -0.00(-0.50%)
Nov 20, 2025 0.8297 0.8500 0.8025 0.8344 41,097 -0.01(-0.94%)
Nov 19, 2025 0.8080 0.9400 0.8040 0.8423 94,622 +0.02(+2.31%)
Nov 18, 2025 0.8100 0.8745 0.7980 0.8233 41,119 +0.00(+0.53%)
Nov 17, 2025 0.8800 0.8800 0.8000 0.8190 35,147 -0.06(-6.82%)
Nov 14, 2025 0.9000 0.9000 0.8526 0.8789 37,401 +0.03(+3.08%)
Nov 13, 2025 0.8700 0.9000 0.8353 0.8526 32,258 -0.05(-5.27%)
Nov 12, 2025 0.9000 0.9180 0.8700 0.9000 61,774 -0.00(-0.02%)
Nov 11, 2025 0.9600 0.9600 0.8600 0.9002 111,184 -0.04(-4.25%)
Nov 10, 2025 0.9500 0.9700 0.9035 0.9402 21,976 -0.00(-0.52%)
Nov 07, 2025 0.9400 0.9600 0.9001 0.9451 65,957 -0.01(-1.17%)
Nov 06, 2025 0.9629 1.005 0.9300 0.9563 66,407 -0.04(-3.60%)
Nov 05, 2025 1.010 1.040 0.9700 0.9920 155,018 -0.01(-0.80%)
Nov 04, 2025 0.9850 1.010 0.9507 1.000 48,371 +0.02(+1.96%)
Nov 03, 2025 1.000 1.020 0.9800 0.9808 69,863 -0.02(-1.92%)
Oct 31, 2025 0.9950 1.020 0.9426 1.000 39,719 +0.00(+0.00%)
Oct 30, 2025 1.010 1.020 0.9768 1.000 97,270 +0.01(+0.80%)
Oct 29, 2025 1.020 1.021 0.9800 0.9921 63,837 -0.01(-0.79%)
Oct 28, 2025 1.040 1.040 0.9800 1.000 50,887 -0.02(-1.96%)
Oct 27, 2025 1.000 1.100 0.9712 1.020 107,464 +0.02(+2.00%)
Oct 24, 2025 0.9500 1.025 0.9400 1.000 59,984 +0.05(+5.67%)
Oct 23, 2025 0.8900 0.9800 0.8900 0.9463 144,728 +0.05(+5.14%)
Oct 22, 2025 0.9600 0.9675 0.8780 0.9000 152,406 -0.06(-6.26%)
Oct 21, 2025 1.020 1.020 0.9601 0.9601 47,145 -0.07(-6.79%)
Oct 20, 2025 1.010 1.030 0.9779 1.030 66,918 +0.04(+4.04%)
Oct 17, 2025 1.010 1.040 0.9602 0.9900 83,945 -0.03(-3.41%)
Oct 16, 2025 1.070 1.070 1.010 1.025 125,197 -0.08(-6.82%)
Oct 15, 2025 1.100 1.100 1.040 1.100 39,233 +0.03(+2.50%)
Oct 14, 2025 1.050 1.080 1.030 1.073 70,168 -0.01(-0.63%)
Oct 13, 2025 1.030 1.087 0.9950 1.080 141,952 +0.03(+2.86%)
Oct 10, 2025 1.090 1.120 1.045 1.050 111,252 -0.08(-7.08%)
Oct 09, 2025 1.100 1.170 1.060 1.130 804,929 +0.07(+6.60%)
Oct 08, 2025 1.030 1.093 1.030 1.060 54,443 -0.00(-0.47%)
Oct 07, 2025 1.100 1.125 1.060 1.065 94,292 -0.04(-3.18%)
Oct 06, 2025 1.170 1.170 1.100 1.100 60,321 -0.05(-4.35%)
Oct 03, 2025 1.050 1.150 1.050 1.150 94,440 +0.09(+8.49%)
Oct 02, 2025 1.070 1.080 1.050 1.060 47,670 +0.04(+3.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.