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)

0.7497 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.7005 0.7540 0.7005 0.7497 512,832 -0.00(-0.04%)
Feb 24, 2026 0.6610 0.7600 0.6595 0.7500 152,893 +0.05(+6.99%)
Feb 23, 2026 0.6527 0.7119 0.6100 0.7010 161,091 -0.01(-1.56%)
Feb 20, 2026 0.7350 0.7424 0.7100 0.7121 90,484 -0.03(-4.20%)
Feb 19, 2026 0.7400 0.7570 0.7302 0.7433 63,621 -0.02(-2.04%)
Feb 18, 2026 0.7752 0.7780 0.7371 0.7588 126,436 -0.01(-0.82%)
Feb 17, 2026 0.8110 0.8110 0.7650 0.7651 67,153 -0.00(-0.64%)
Feb 13, 2026 0.7800 0.8055 0.7600 0.7700 95,844 -0.02(-1.91%)
Feb 12, 2026 0.8000 0.8538 0.7835 0.7850 131,476 -0.04(-4.62%)
Feb 11, 2026 0.8810 0.8810 0.7943 0.8230 160,666 -0.05(-5.40%)
Feb 10, 2026 0.8114 0.9622 0.7795 0.8700 968,925 +0.07(+8.75%)
Feb 09, 2026 0.8200 0.8200 0.7800 0.8000 84,599 +0.00(+0.00%)
Feb 06, 2026 0.7100 0.8000 0.7030 0.8000 155,224 +0.09(+13.06%)
Feb 05, 2026 0.7600 0.7600 0.7000 0.7076 170,941 -0.07(-9.08%)
Feb 04, 2026 0.7700 0.7800 0.7517 0.7783 44,624 -0.00(-0.45%)
Feb 03, 2026 0.7910 0.8186 0.7619 0.7818 40,250 -0.04(-4.54%)
Feb 02, 2026 0.8100 0.8371 0.7838 0.8190 59,880 +0.00(+0.36%)
Jan 30, 2026 0.8695 0.8695 0.8020 0.8161 123,972 -0.06(-7.38%)
Jan 29, 2026 0.8900 0.9071 0.8166 0.8811 189,630 -0.03(-2.88%)
Jan 28, 2026 0.9300 0.9319 0.8835 0.9072 122,458 -0.03(-3.25%)
Jan 27, 2026 0.9500 0.9500 0.8638 0.9377 426,644 +0.02(+2.51%)
Jan 26, 2026 0.8808 0.9149 0.8200 0.9147 1,557,575 +0.01(+1.07%)
Jan 23, 2026 0.7850 0.9428 0.7703 0.9050 668,412 +0.11(+14.37%)
Jan 22, 2026 0.7200 0.7930 0.7163 0.7913 586,368 +0.09(+12.43%)
Jan 21, 2026 0.7100 0.7100 0.6900 0.7038 260,434 +0.01(+0.99%)
Jan 20, 2026 0.6876 0.7199 0.6580 0.6969 239,589 +0.01(+1.29%)
Jan 16, 2026 0.6940 0.7199 0.6870 0.6880 114,484 -0.02(-3.08%)
Jan 15, 2026 0.7100 0.7300 0.6900 0.7099 210,366 +0.01(+1.41%)
Jan 14, 2026 0.6900 0.7100 0.6750 0.7000 191,998 -0.00(-0.51%)
Jan 13, 2026 0.7200 0.7269 0.6712 0.7036 246,754 -0.01(-1.29%)
Jan 12, 2026 0.7500 0.7481 0.7128 0.7128 269,924 -0.02(-2.86%)
Jan 09, 2026 0.7350 0.7645 0.7211 0.7338 300,146 -0.01(-1.13%)
Jan 08, 2026 0.7510 0.7646 0.7324 0.7422 213,514 -0.01(-1.90%)
Jan 07, 2026 0.7600 0.7680 0.7301 0.7566 210,673 -0.01(-1.05%)
Jan 06, 2026 0.7500 0.7742 0.7350 0.7646 359,065 +0.00(+0.13%)
Jan 05, 2026 0.7800 0.7800 0.7400 0.7636 333,455 +0.02(+2.33%)
Jan 02, 2026 0.8000 0.8002 0.7200 0.7462 626,796 -0.04(-5.66%)
Dec 31, 2025 0.8100 0.8207 0.7700 0.7910 481,824 -0.03(-3.54%)
Dec 30, 2025 0.8200 0.8380 0.8100 0.8200 495,192 -0.00(-0.12%)
Dec 29, 2025 0.9786 0.9800 0.8000 0.8210 1,638,471 -0.18(-17.90%)
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%)
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.