TRIB
TRINITY BIO SP ADR (TRIB)
NASDAQ
$0.36+$0.004 (+1.07%)
Price as of Jul 14, 2026 7:00 AM EDT
  • $7.2M
    Market Cap
  • -52.08%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -45.35%
    Low Price$0.34
    High Price$0.68
  • 3 Months
    -49.13%
    Low Price$0.34
    High Price$0.75
  • 1 Year
    -52.08%
    Low Price$0.34
    High Price$1.91
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
0.38
0.39
0.36
0.36
-8.17%
230,998
07/10/2026
0.39
0.39
0.37
0.39
-1.15%
386,274
07/09/2026
0.40
0.40
0.36
0.39
+0.05%
323,837
07/08/2026
0.39
0.41
0.37
0.39
-1.88%
192,816
07/07/2026
0.39
0.40
0.36
0.40
-1.82%
315,067
07/06/2026
0.36
0.41
0.35
0.41
+7.84%
747,212
07/02/2026
0.35
0.38
0.34
0.38
+5.49%
1,004,109
07/01/2026
0.36
0.36
0.32
0.36
-8.20%
1,235,424
06/30/2026
0.39
0.41
0.35
0.39
-6.94%
2,680,467
06/29/2026
0.35
0.45
0.34
0.42
+15.73%
8,125,822
06/26/2026
0.34
0.38
0.33
0.36
+3.44%
962,552
06/25/2026
0.34
0.35
0.31
0.35
+2.05%
1,399,856
06/24/2026
0.35
0.40
0.34
0.34
-3.74%
5,929,875
06/23/2026
0.43
0.43
0.33
0.36
-38.95%
50,583,417
06/22/2026
0.58
0.60
0.57
0.58
+0.34%
135,154
06/18/2026
0.59
0.64
0.57
0.58
+0.02%
191,489
06/17/2026
0.58
0.60
0.57
0.58
+1.74%
144,371
06/16/2026
0.74
0.74
0.56
0.57
-15.83%
1,493,988
06/16/2026
-$0.23 Earnings
06/15/2026
0.65
0.71
0.62
0.68
+4.18%
262,113
06/12/2026
0.65
0.67
0.64
0.65
-3.70%
86,910
06/11/2026
0.67
0.72
0.66
0.68
-1.82%
174,900
06/10/2026
0.67
0.71
0.67
0.69
+3.51%
106,271
06/09/2026
0.68
0.70
0.66
0.66
-2.32%
150,975
06/08/2026
0.66
0.72
0.65
0.68
+1.87%
114,796
06/05/2026
0.69
0.75
0.67
0.67
-2.43%
163,598
06/04/2026
0.74
0.75
0.67
0.68
-2.40%
183,022
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