TRIB
TRINITY BIO SP ADR (TRIB)
NASDAQ
$7.27-$0.48 (-6.14%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $6.3M
    Market Cap
  • -78.32%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -42.15%
    Low Price$7.74
    High Price$12.43
  • 3 Months
    -61.78%
    Low Price$8.96
    High Price$13.38
  • 1 Year
    -78.32%
    Low Price$8.96
    High Price$13.38
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
7.99
7.99
6.85
7.74
-0.64%
12,095
09/10/2026
7.63
7.87
7.30
7.79
-2.62%
19,679
09/09/2026
9.47
9.52
8.00
8.00
-11.70%
27,241
09/08/2026
9.31
9.67
8.80
9.06
-3.72%
10,063
09/04/2026
9.50
9.84
9.24
9.41
-1.98%
11,239
09/03/2026
9.62
9.90
9.24
9.60
0.00%
20,369
09/02/2026
9.60
9.85
9.45
9.60
-1.23%
12,073
09/01/2026
9.76
9.95
9.33
9.72
-1.52%
10,042
08/31/2026
9.61
10.21
9.51
9.87
+1.96%
14,550
08/28/2026
9.83
9.83
9.30
9.68
-0.72%
6,666
08/27/2026
9.86
10.32
9.75
9.75
+1.67%
11,248
08/26/2026
9.71
10.04
9.49
9.59
-1.24%
27,997
08/25/2026
10.98
10.98
9.69
9.71
-6.00%
66,776
08/24/2026
10.48
10.59
10.00
10.33
-2.55%
6,863
08/21/2026
10.95
11.25
10.29
10.60
+0.47%
8,110
08/20/2026
11.19
12.10
10.25
10.55
-4.18%
16,849
08/19/2026
12.12
12.25
10.40
11.01
-11.42%
55,476
08/18/2026
11.15
13.20
11.15
12.43
+11.28%
127,062
08/17/2026
11.56
11.80
11.09
11.17
-4.28%
11,222
08/14/2026
12.99
12.99
11.50
11.67
-1.68%
24,463
08/13/2026
11.30
12.22
11.30
11.87
+1.89%
74,530
08/12/2026
13.01
13.01
11.25
11.65
-12.93%
56,302
08/11/2026
13.52
13.90
12.89
13.38
+1.36%
55,382
08/10/2026
12.26
13.50
12.26
13.20
+6.19%
22,331
08/07/2026
11.79
12.57
11.64
12.43
+6.79%
20,391
08/06/2026
10.93
11.73
10.75
11.64
+7.98%
11,302
08/05/2026
11.00
11.25
10.56
10.78
-2.00%
5,840
08/04/2026
11.22
11.75
10.91
11.00
-1.12%
10,017
08/03/2026
11.75
11.75
11.00
11.13
-4.09%
6,928
07/31/2026
12.64
12.64
11.58
11.60
-9.02%
13,445
07/30/2026
13.40
14.17
11.00
12.75
-3.26%
39,362
07/29/2026
12.34
14.13
12.01
13.18
+5.86%
72,928
07/28/2026
9.18
12.83
9.18
12.45
+36.07%
133,452
07/27/2026
7.94
9.50
7.94
9.15
+8.35%
13,565
07/24/2026
9.85
9.85
8.00
8.45
-5.73%
24,075
07/24/2026
1:30 Split
07/23/2026
9.04
9.04
8.46
8.96
-1.55%
304,902
07/22/2026
9.05
9.90
8.47
9.10
-15.44%
1,297,263
07/21/2026
10.20
10.92
9.90
10.76
+7.07%
153,276
07/20/2026
10.50
10.50
9.30
10.05
-0.15%
334,960
07/17/2026
10.50
11.09
10.05
10.07
-9.50%
137,754
07/16/2026
10.32
11.32
10.05
11.12
+3.00%
166,826
07/15/2026
10.50
11.10
10.36
10.80
+5.85%
271,020
07/14/2026
10.82
11.09
9.90
10.20
-4.28%
324,588
07/13/2026
11.39
11.62
10.65
10.66
-8.17%
230,998
07/10/2026
11.55
11.84
10.97
11.60
-1.15%
386,274
07/09/2026
11.97
12.00
10.83
11.74
+0.05%
323,837
07/08/2026
11.64
12.30
11.11
11.73
-1.88%
192,816
07/07/2026
11.55
12.00
10.85
11.96
-1.82%
315,067
07/06/2026
10.77
12.29
10.55
12.18
+7.84%
747,212
07/02/2026
10.48
11.40
10.34
11.30
+5.49%
1,004,109
07/01/2026
10.86
10.89
9.55
10.71
-8.20%
1,235,424
06/30/2026
11.57
12.15
10.55
11.66
-6.94%
2,680,467
06/29/2026
10.50
13.54
10.20
12.53
+15.73%
8,125,822
06/26/2026
10.14
11.39
9.75
10.83
+3.44%
962,552
06/25/2026
10.20
10.50
9.38
10.47
+2.05%
1,399,856
06/24/2026
10.62
12.06
10.20
10.26
-3.74%
5,929,875
06/23/2026
12.78
12.78
10.01
10.66
-38.95%
50,583,417
06/22/2026
17.53
18.00
17.10
17.46
+0.34%
135,154
06/18/2026
17.70
19.20
17.19
17.40
+0.02%
191,489
06/17/2026
17.51
18.00
17.12
17.40
+1.74%
144,371
06/16/2026
22.20
22.20
16.89
17.10
-15.83%
1,493,988
06/16/2026
-$0.23 Earnings
06/15/2026
19.50
21.30
18.60
20.32
+4.18%
262,113
06/12/2026
19.62
20.24
19.20
19.50
-3.70%
86,910
06/11/2026
20.19
21.57
19.68
20.25
-1.82%
174,900
06/10/2026
20.10
21.30
20.10
20.63
+3.51%
106,271
06/09/2026
20.34
20.93
19.68
19.93
-2.32%
150,975
06/08/2026
19.69
21.60
19.50
20.40
+1.87%
114,796
06/05/2026
20.63
22.43
20.03
20.03
-2.43%
163,598
06/04/2026
22.05
22.50
20.03
20.52
-2.40%
183,022
06/03/2026
22.47
22.47
21.00
21.03
-4.26%
134,932
06/02/2026
22.14
22.44
21.12
21.96
+1.82%
122,090
06/01/2026
21.08
21.59
20.03
21.57
+2.31%
124,710
05/29/2026
20.90
21.59
20.12
21.08
-0.16%
87,764
05/28/2026
20.70
21.59
20.03
21.12
+3.56%
151,498
05/27/2026
19.50
20.67
18.60
20.39
+5.04%
182,918
05/26/2026
18.00
20.10
17.84
19.41
+7.49%
364,900
05/22/2026
18.60
18.60
18.00
18.06
-3.70%
43,665
05/21/2026
18.30
19.35
18.07
18.75
+3.42%
151,346
05/20/2026
16.80
18.51
16.79
18.13
+6.95%
146,368
05/19/2026
17.55
17.55
16.84
16.95
-0.86%
31,993
05/18/2026
17.40
18.84
16.95
17.10
-0.77%
315,406
05/15/2026
17.40
18.12
16.84
17.23
-1.59%
21,167
05/14/2026
17.40
18.27
17.40
17.51
-1.08%
228,481
05/13/2026
17.70
18.30
17.40
17.70
-0.49%
79,836
05/12/2026
17.70
18.44
17.70
17.79
-0.50%
54,020
05/11/2026
19.15
19.15
17.70
17.88
-1.80%
109,090
05/08/2026
18.87
19.28
17.76
18.21
+2.52%
74,924
05/07/2026
19.28
19.28
17.70
17.76
-1.66%
51,603
05/06/2026
18.00
18.81
18.00
18.06
+0.08%
52,432
05/06/2026
-$0.90 Earnings
05/05/2026
18.74
19.27
18.05
18.05
-2.83%
76,030
05/04/2026
18.60
18.60
18.00
18.57
+1.89%
31,110
05/01/2026
18.00
19.28
18.00
18.23
+1.25%
40,454
04/30/2026
18.00
18.83
18.00
18.00
0.00%
53,969
04/29/2026
18.60
18.75
18.00
18.00
-2.07%
59,114
04/28/2026
18.63
19.20
18.32
18.38
-4.93%
37,246
04/27/2026
19.58
20.35
18.23
19.34
+0.53%
97,962
04/24/2026
19.98
20.02
19.23
19.23
-3.52%
36,278