TRIB
TRINITY BIO SP ADR (TRIB)
NASDAQ
$0.71+$0.004 (+0.58%)
Price as of Jun 03, 2026 7:56 PM EDT
  • $14.2M
    Market Cap
  • 7.85%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +13.23%
    Low Price$0.57
    High Price$0.73
  • 3 Months
    -4.22%
    Low Price$0.54
    High Price$0.81
  • 1 Year
    +7.85%
    Low Price$0.54
    High Price$1.91
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
0.75
0.75
0.70
0.70
-4.26%
134,932
06/02/2026
0.74
0.75
0.70
0.73
+1.82%
122,090
06/01/2026
0.70
0.72
0.67
0.72
+2.31%
124,710
05/29/2026
0.70
0.72
0.67
0.70
-0.16%
87,764
05/28/2026
0.69
0.72
0.67
0.70
+3.56%
151,498
05/27/2026
0.65
0.69
0.62
0.68
+5.04%
182,918
05/26/2026
0.60
0.67
0.59
0.65
+7.49%
364,900
05/22/2026
0.62
0.62
0.60
0.60
-3.70%
43,665
05/21/2026
0.61
0.64
0.60
0.63
+3.42%
151,346
05/20/2026
0.56
0.62
0.56
0.60
+6.95%
146,368
05/19/2026
0.59
0.59
0.56
0.57
-0.86%
31,993
05/18/2026
0.58
0.63
0.56
0.57
-0.77%
315,406
05/15/2026
0.58
0.60
0.56
0.57
-1.59%
21,167
05/14/2026
0.58
0.61
0.58
0.58
-1.08%
228,481
05/13/2026
0.59
0.61
0.58
0.59
-0.49%
79,836
05/12/2026
0.59
0.61
0.59
0.59
-0.50%
54,020
05/11/2026
0.64
0.64
0.59
0.60
-1.80%
109,090
05/08/2026
0.63
0.64
0.59
0.61
+2.52%
74,924
05/07/2026
0.64
0.64
0.59
0.59
-1.66%
51,603
05/06/2026
0.60
0.63
0.60
0.60
+0.08%
52,432
05/06/2026
-$0.90 Earnings
05/05/2026
0.62
0.64
0.60
0.60
-2.83%
76,030
05/04/2026
0.62
0.62
0.60
0.62
+1.89%
31,110
05/01/2026
0.60
0.64
0.60
0.61
+1.25%
40,454
04/30/2026
0.60
0.63
0.60
0.60
0.00%
53,969
04/29/2026
0.62
0.62
0.60
0.60
-2.07%
59,114
04/28/2026
0.62
0.64
0.61
0.61
-4.93%
37,246
04/27/2026
0.65
0.68
0.61
0.64
+0.53%
97,962
04/24/2026
0.67
0.67
0.64
0.64
-3.52%
36,278
04/23/2026
0.69
0.69
0.65
0.66
-5.74%
56,035
04/22/2026
0.69
0.72
0.68
0.71
+1.15%
89,184
04/21/2026
0.73
0.73
0.68
0.70
-5.56%
73,687
04/20/2026
0.72
0.75
0.72
0.74
-0.99%
99,279
04/17/2026
0.73
0.75
0.68
0.75
+6.62%
58,687
04/16/2026
0.69
0.73
0.69
0.70
-0.54%
80,767
04/15/2026
0.70
0.72
0.69
0.70
-1.69%
107,119
04/14/2026
0.69
0.74
0.68
0.72
+2.41%
144,509
04/13/2026
0.66
0.71
0.66
0.70
-2.25%
82,912
04/10/2026
0.69
0.73
0.66
0.71
+2.39%
243,586
04/09/2026
0.59
0.73
0.59
0.70
+15.46%
369,178
04/08/2026
0.60
0.62
0.59
0.60
-0.20%
103,526
04/07/2026
0.59
0.62
0.59
0.61
-2.20%
64,078
04/06/2026
0.62
0.62
0.55
0.62
+2.65%
85,359
04/02/2026
0.61
0.62
0.58
0.60
+0.84%
48,119
04/01/2026
0.57
0.60
0.55
0.60
+10.29%
112,624
03/31/2026
0.56
0.60
0.50
0.54
-3.69%
250,181
03/30/2026
0.60
0.63
0.56
0.56
-6.32%
380,160
03/27/2026
0.60
0.64
0.60
0.60
-2.04%
172,987
03/26/2026
0.61
0.63
0.61
0.61
+1.07%
87,578
03/25/2026
0.60
0.65
0.59
0.61
+0.05%
146,050
03/24/2026
0.60
0.62
0.59
0.61
+0.45%
191,032
03/23/2026
0.71
0.72
0.60
0.60
-5.14%
576,981
03/20/2026
0.64
0.67
0.63
0.64
-2.27%
106,058
03/19/2026
0.68
0.73
0.64
0.65
-5.58%
194,345
03/18/2026
0.73
0.77
0.69
0.69
-7.03%
184,307
03/17/2026
0.79
0.80
0.74
0.74
-8.79%
187,913
03/16/2026
0.74
0.83
0.72
0.81
+6.35%
211,290
03/13/2026
0.69
0.79
0.67
0.77
+10.56%
777,660
03/12/2026
0.73
0.73
0.67
0.69
-3.89%
562,560
03/11/2026
0.68
0.74
0.65
0.72
+10.04%
390,205
03/10/2026
0.71
0.72
0.63
0.65
-6.66%
495,430
03/09/2026
0.69
0.72
0.68
0.70
-3.82%
85,989
03/06/2026
0.71
0.75
0.68
0.73
-0.41%
72,004
03/05/2026
0.71
0.77
0.71
0.73
+4.54%
165,053
03/04/2026
0.70
0.72
0.69
0.70
+0.98%
37,065
03/03/2026
0.69
0.72
0.63
0.69
+0.46%
80,213
03/02/2026
0.70
0.74
0.69
0.69
-4.10%
176,123
02/27/2026
0.71
0.74
0.70
0.72
-0.15%
148,781
02/26/2026
0.75
0.75
0.71
0.72
-3.88%
76,860
02/25/2026
0.70
0.75
0.70
0.75
-0.04%
514,054
02/24/2026
0.66
0.76
0.66
0.75
+6.99%
153,091
02/23/2026
0.65
0.71
0.61
0.70
-1.56%
165,257
02/20/2026
0.74
0.74
0.71
0.71
-4.20%
90,484
02/19/2026
0.74
0.76
0.73
0.74
-2.04%
63,809
02/18/2026
0.78
0.78
0.74
0.76
-0.82%
126,436
02/17/2026
0.81
0.81
0.77
0.77
-0.64%
67,153
02/13/2026
0.78
0.81
0.76
0.77
-1.91%
95,844
02/12/2026
0.80
0.85
0.78
0.79
-4.62%
131,479
02/11/2026
0.88
0.88
0.79
0.82
-5.40%
162,890
02/10/2026
0.81
0.96
0.78
0.87
+8.75%
976,533
02/09/2026
0.82
0.82
0.78
0.80
0.00%
84,599
02/06/2026
0.71
0.80
0.70
0.80
+13.06%
155,224
02/05/2026
0.76
0.76
0.70
0.71
-9.08%
172,100
02/04/2026
0.77
0.78
0.75
0.78
-0.44%
44,917
02/03/2026
0.79
0.82
0.76
0.78
-4.55%
40,388
02/02/2026
0.81
0.84
0.78
0.82
+0.36%
60,338
01/30/2026
0.87
0.87
0.80
0.82
-7.38%
123,972
01/29/2026
0.89
0.91
0.82
0.88
-2.88%
191,926
01/28/2026
0.93
0.93
0.88
0.91
-3.25%
129,035
01/27/2026
0.95
0.95
0.86
0.94
+2.51%
428,816
01/26/2026
0.88
0.91
0.82
0.91
+1.07%
1,670,877
01/23/2026
0.79
0.94
0.77
0.91
+14.37%
668,412
01/22/2026
0.72
0.79
0.72
0.79
+12.43%
637,044
01/21/2026
0.71
0.71
0.69
0.70
+0.99%
261,653
01/20/2026
0.69
0.72
0.66
0.70
+1.29%
242,647
01/16/2026
0.69
0.72
0.69
0.69
-3.08%
114,484
01/15/2026
0.71
0.73
0.69
0.71
+1.41%
213,207
01/14/2026
0.69
0.71
0.68
0.70
-0.51%
193,028
01/13/2026
0.72
0.73
0.67
0.70
-1.29%
248,175
01/12/2026
0.75
0.75
0.71
0.71
-2.86%
270,528