$29.90 -0.05 (%) Triumph Group Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 11:13 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
12/8/201630.3030.3029.1529.95785,274
12/7/201628.8029.9528.5529.80749,805
12/6/201627.9529.0027.8028.80881,232
12/5/201627.5528.3027.4028.10708,965
12/2/201627.6027.8027.0027.05443,534
12/1/201627.7028.4527.2027.70637,955
11/30/201627.5028.0027.4027.80671,643
11/29/201627.7027.8527.1527.20395,072
11/28/201628.6528.9027.7027.75552,102
11/25/201628.8029.1028.4028.90347,453
11/23/201628.6529.2528.4028.95530,266
11/22/201627.6528.7027.4028.45985,005
11/21/201627.5027.8026.8027.30903,009
11/18/201628.0528.3527.1527.15681,371
11/17/201628.5528.5527.5127.95722,340
11/16/201628.2528.8028.0028.15622,847
11/15/201629.5029.5027.8028.55912,737
11/14/201629.2031.0029.0030.301,740,533
11/11/201627.5528.9827.5528.95643,215
11/10/201628.7029.2527.7027.80802,039
11/9/201625.9028.2525.9027.851,095,064
11/8/201625.1525.6524.4525.45889,997
11/7/201625.2026.1524.8025.15902,138
11/4/201622.8525.6822.8025.051,528,583
11/3/201624.5025.4522.4023.151,202,896
11/2/201624.5024.5023.3023.90755,684
11/1/201623.9524.7023.9524.45791,521
10/31/201623.6524.0323.4523.70686,106
10/28/201623.3523.7623.2023.50676,418
10/27/201624.4524.4523.7323.90580,055
10/26/201623.7524.8023.6524.20768,284
10/25/201624.3024.6023.5523.80580,104
10/24/201624.5024.7523.5024.30981,800
10/21/201623.4023.9023.1023.70561,559
10/20/201623.4523.8523.1323.65470,731
10/19/201624.3024.6523.4023.40650,352
10/18/201624.3024.5523.3024.251,381,665
10/17/201624.0524.3023.3523.95645,408
10/14/201624.4024.5423.8924.10444,647
10/13/201624.2024.2723.9324.18538,394
10/12/201624.8125.1024.1824.58578,862
10/11/201625.6925.8424.5424.73603,662
10/10/201625.8126.5325.8125.88610,976
10/7/201626.5226.6525.2025.591,073,458
10/6/201627.9427.9426.8127.00717,091
10/5/201627.6228.8427.5428.48502,858
10/4/201627.9028.2727.3227.83588,118
10/3/201627.7727.9327.4327.65624,805
9/30/201627.5828.0727.1527.88446,337
9/29/201627.7527.9727.0127.28518,918
9/28/201627.4527.8727.0027.70450,470
9/27/201627.0027.6726.9427.30527,416
9/26/201626.6527.3026.3627.10543,323
9/23/201626.8327.1126.5726.70752,477
9/22/201627.0027.3326.7926.92974,136
9/21/201627.0927.2026.3126.74971,539
9/20/201628.3128.3126.9226.96963,524
9/19/201628.9929.0327.8628.01478,001
9/16/201629.9530.3428.0128.671,648,479
9/15/201629.8630.1429.4030.01762,583
9/14/201631.9432.1329.5329.921,136,846
9/13/201632.1932.6031.5032.10632,068
9/12/201631.0432.8830.8432.72838,163
9/9/201632.5732.8731.4431.44412,249
9/8/201633.1533.2332.0133.06902,191
9/7/201632.8133.4232.7133.25395,406
9/6/201633.2333.5932.3932.84403,428
9/2/201632.5533.7532.3533.23404,329
9/1/201631.8732.1731.2732.17334,210
8/31/201632.0432.1431.3431.86435,619
8/30/201632.5032.5831.7132.18284,985
8/29/201631.9832.7431.9832.56368,406
8/26/201631.5132.1731.2531.98517,619
8/25/201631.4532.5531.2131.49550,573
8/24/201632.0632.5931.6331.66434,415
8/23/201632.1032.3731.9832.12263,551
8/22/201631.9631.9831.2031.90174,448
8/19/201632.1432.2431.8432.05359,696
8/18/201631.1232.4231.0132.26497,107
8/17/201631.4931.5030.8531.19541,059
8/16/201631.8631.9130.9931.54497,936
8/15/201631.2032.2831.0332.15584,030
8/12/201630.7131.0230.5431.00447,377
8/11/201630.1530.9129.9630.83418,313
8/10/201630.7230.7229.9030.20484,397
8/9/201630.3730.7130.2130.69449,724
8/8/201630.6430.7930.1230.29554,487
8/5/201629.5430.9229.3730.74787,305
8/4/201630.1030.2729.0929.181,018,477
8/3/201629.6030.7029.3830.08872,357
8/2/201630.2030.4929.1429.571,071,839
8/1/201630.8331.1829.8130.221,693,134
7/29/201629.6031.0528.4330.832,787,074
7/28/201635.6736.3629.1029.935,579,886
7/27/201639.2839.9238.9039.31545,360
7/26/201638.3539.1838.0839.11510,005
7/25/201639.1139.3238.4038.43394,882
7/22/201638.6139.4538.0639.40452,705
7/21/201638.6339.5638.6338.94546,316
7/20/201637.9338.8637.4238.54322,852
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center