TRIB
TRINITY BIO SP ADR (TRIB)
NASDAQ
$11.07-$0.53 (-4.57%)
Price as of Aug 03, 2026 12:24 PM EDT
  • $7.8M
    Market Cap
  • -45.11%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -0.55%
    Low Price$8.96
    High Price$13.18
  • 3 Months
    -35.56%
    Low Price$8.96
    High Price$13.18
  • 1 Year
    -45.11%
    Low Price$8.96
    High Price$13.18
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
20.58
20.58
19.52
19.94
-5.74%
56,035
04/22/2026
20.70
21.60
20.43
21.15
+1.15%
89,184
04/21/2026
21.90
21.90
20.42
20.91
-5.56%
73,687
04/20/2026
21.60
22.50
21.57
22.14
-0.99%
99,279
04/17/2026
22.04
22.36
20.42
22.36
+6.62%
58,687
04/16/2026
20.79
21.84
20.58
20.97
-0.54%
80,767
04/15/2026
21.00
21.60
20.70
21.09
-1.69%
107,119
04/14/2026
20.58
22.20
20.34
21.45
+2.41%
144,509
04/13/2026
19.82
21.27
19.82
20.95
-2.25%
82,912
04/10/2026
20.70
21.92
19.75
21.43
+2.39%
243,586
04/09/2026
17.83
21.76
17.80
20.93
+15.46%
369,178
04/08/2026
17.94
18.60
17.70
18.13
-0.20%
103,526
04/07/2026
17.56
18.60
17.56
18.16
-2.20%
64,078
04/06/2026
18.57
18.60
16.53
18.57
+2.65%
85,359
04/02/2026
18.18
18.60
17.40
18.09
+0.84%
48,119
04/01/2026
17.10
18.13
16.62
17.94
+10.29%
112,624
03/31/2026
16.80
17.85
15.04
16.27
-3.69%
250,181
03/30/2026
18.00
19.00
16.89
16.89
-6.32%
380,160
03/27/2026
18.00
19.20
17.99
18.03
-2.04%
172,987
03/26/2026
18.30
18.80
18.21
18.41
+1.07%
87,578
03/25/2026
17.99
19.41
17.70
18.21
+0.05%
146,050
03/24/2026
18.00
18.69
17.76
18.20
+0.45%
191,032
03/23/2026
21.30
21.50
18.12
18.12
-5.14%
576,981
03/20/2026
19.29
20.15
18.91
19.10
-2.27%
106,058
03/19/2026
20.40
21.75
19.20
19.55
-5.58%
194,345
03/18/2026
21.75
23.07
20.55
20.70
-7.03%
184,307
03/17/2026
23.70
24.00
22.27
22.27
-8.79%
187,913
03/16/2026
22.26
24.90
21.60
24.41
+6.35%
211,290
03/13/2026
20.76
23.79
20.10
22.95
+10.56%
777,660