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)

0.6549 -0.0096 (-1.44%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2026 0.6861 0.6861 0.6507 0.6645 56,030 -0.04(-5.74%)
Apr 22, 2026 0.6900 0.7200 0.6809 0.7050 89,184 +0.01(+1.15%)
Apr 21, 2026 0.7300 0.7300 0.6806 0.6970 73,688 -0.04(-5.56%)
Apr 20, 2026 0.7200 0.7500 0.7190 0.7380 99,279 -0.01(-0.99%)
Apr 17, 2026 0.7346 0.7454 0.6807 0.7454 58,688 +0.05(+6.62%)
Apr 16, 2026 0.6930 0.7280 0.6859 0.6991 80,767 -0.00(-0.54%)
Apr 15, 2026 0.7000 0.7199 0.6900 0.7029 107,120 -0.01(-1.69%)
Apr 14, 2026 0.6860 0.7400 0.6780 0.7150 144,510 +0.02(+2.41%)
Apr 13, 2026 0.6605 0.7090 0.6605 0.6982 82,728 -0.02(-2.25%)
Apr 10, 2026 0.6900 0.7307 0.6583 0.7143 243,586 +0.02(+2.39%)
Apr 09, 2026 0.5943 0.7254 0.5934 0.6976 367,349 +0.09(+15.46%)
Apr 08, 2026 0.5980 0.6200 0.5900 0.6042 103,526 -0.00(-0.20%)
Apr 07, 2026 0.5852 0.6199 0.5852 0.6054 62,980 -0.01(-2.20%)
Apr 06, 2026 0.6190 0.6199 0.5511 0.6190 85,360 +0.02(+2.65%)
Apr 02, 2026 0.6060 0.6200 0.5801 0.6030 48,120 +0.01(+0.84%)
Apr 01, 2026 0.5700 0.6044 0.5541 0.5980 112,625 +0.06(+10.29%)
Mar 31, 2026 0.5600 0.5950 0.5012 0.5422 250,182 -0.02(-3.69%)
Mar 30, 2026 0.6000 0.6333 0.5630 0.5630 380,160 -0.04(-6.32%)
Mar 27, 2026 0.6000 0.6400 0.5998 0.6010 172,988 -0.01(-2.04%)
Mar 26, 2026 0.6100 0.6266 0.6070 0.6135 87,329 +0.01(+1.07%)
Mar 25, 2026 0.5996 0.6470 0.5901 0.6070 146,051 +0.00(+0.05%)
Mar 24, 2026 0.6000 0.6230 0.5920 0.6067 191,033 +0.00(+0.45%)
Mar 23, 2026 0.7100 0.7165 0.6040 0.6040 575,674 -0.03(-5.14%)
Mar 20, 2026 0.6431 0.6715 0.6302 0.6367 106,059 -0.01(-2.27%)
Mar 19, 2026 0.6800 0.7250 0.6401 0.6515 194,146 -0.04(-5.58%)
Mar 18, 2026 0.7300 0.7690 0.6851 0.6900 182,908 -0.05(-7.03%)
Mar 17, 2026 0.7900 0.8000 0.7422 0.7422 186,844 -0.07(-8.79%)
Mar 16, 2026 0.7420 0.8300 0.7201 0.8137 211,230 +0.05(+6.35%)
Mar 13, 2026 0.6920 0.7931 0.6700 0.7651 777,660 +0.07(+10.56%)
Mar 12, 2026 0.7300 0.7300 0.6660 0.6920 562,311 -0.03(-3.89%)
Mar 11, 2026 0.6790 0.7404 0.6544 0.7200 389,511 +0.07(+10.04%)
Mar 10, 2026 0.7100 0.7200 0.6301 0.6543 494,670 -0.05(-6.66%)
Mar 09, 2026 0.6900 0.7195 0.6800 0.7010 85,990 -0.03(-3.81%)
Mar 06, 2026 0.7100 0.7493 0.6800 0.7288 72,004 -0.00(-0.41%)
Mar 05, 2026 0.7090 0.7700 0.7090 0.7318 164,633 +0.03(+4.54%)
Mar 04, 2026 0.7001 0.7202 0.6932 0.7000 37,066 +0.01(+0.98%)
Mar 03, 2026 0.6900 0.7164 0.6323 0.6932 79,990 +0.00(+0.46%)
Mar 02, 2026 0.7000 0.7398 0.6900 0.6900 176,124 -0.03(-4.10%)
Feb 27, 2026 0.7101 0.7350 0.7000 0.7195 148,781 -0.00(-0.15%)
Feb 26, 2026 0.7468 0.7495 0.7128 0.7206 76,859 -0.03(-3.88%)
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%)
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.