$37.78 +1.48 (%) Triumph Group Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

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
5/25/201636.5137.8436.5137.78469,192
5/24/201635.6236.5435.5636.30314,257
5/23/201636.4236.8235.7135.75395,165
5/20/201635.6036.7935.6036.41424,112
5/19/201636.3436.9435.2235.57630,072
5/18/201637.0438.0136.4736.75615,783
5/17/201637.1838.2836.8637.23586,723
5/16/201636.4337.4636.4337.32451,137
5/13/201636.1536.8335.6536.01418,261
5/12/201637.2337.5335.6936.18525,386
5/11/201637.6738.1236.7837.03553,120
5/10/201635.7637.8135.7037.70865,487
5/9/201635.5836.0535.2035.66884,714
5/6/201635.2536.1235.0335.44776,373
5/5/201637.1237.3935.2135.851,412,496
5/4/201633.6938.7432.4737.113,833,406
5/3/201635.1335.3334.3134.551,082,634
5/2/201636.1536.3834.8335.72727,110
4/29/201637.5837.8036.0336.181,054,244
4/28/201636.6838.0036.3837.611,097,463
4/27/201636.5137.0936.3036.90459,507
4/26/201635.3736.3434.8836.32490,763
4/25/201636.4036.6635.0535.25461,816
4/22/201635.9536.8135.9536.62448,105
4/21/201636.0436.4235.7435.79285,215
4/20/201635.8836.3535.6635.87318,634
4/19/201636.1936.3435.5935.80394,322
4/18/201635.5036.2735.0635.82869,737
4/15/201635.1035.9535.0335.73582,095
4/14/201634.5935.5234.4435.25617,502
4/13/201633.1034.4433.0334.26662,702
4/12/201632.3633.2632.3032.88438,315
4/11/201632.0632.5231.6331.98364,934
4/8/201631.8632.9931.7432.06318,487
4/7/201631.5732.0031.3031.38713,931
4/6/201630.9831.6530.6131.61630,068
4/5/201630.2531.4029.9730.86719,459
4/4/201630.6931.6330.3930.44466,855
4/1/201631.0731.0730.3530.86442,709
3/31/201631.7331.9331.1531.48421,932
3/30/201631.5132.1130.9731.77475,148
3/29/201630.0531.2829.3431.22590,964
3/28/201632.1832.2030.0230.34744,190
3/24/201631.6532.0930.8132.02515,687
3/23/201632.9533.0132.0032.01441,450
3/22/201632.9233.4532.3733.04394,957
3/21/201632.8033.8332.8033.25537,954
3/18/201631.6133.6531.6133.111,233,076
3/17/201629.8832.0829.4931.81932,555
3/16/201629.3229.9529.0229.80738,239
3/15/201630.2030.2629.0229.34519,297
3/14/201629.9730.6729.7330.48364,934
3/11/201629.9730.4429.9330.28503,701
3/10/201630.2330.5828.3329.70575,947
3/9/201630.0030.5029.5930.21443,531
3/8/201631.6031.6029.1529.82834,236
3/7/201631.2831.9131.2831.76923,649
3/4/201631.8733.0931.4631.661,020,873
3/3/201630.9831.8130.9831.77757,128
3/2/201630.1231.2029.7831.16628,894
3/1/201630.7230.7429.4030.29829,775
2/29/201630.2230.8230.2230.46560,127
2/26/201629.6930.5829.4930.19418,412
2/25/201629.2729.8528.7529.61679,896
2/24/201629.8329.8328.0829.27726,577
2/23/201629.9030.9329.4330.17843,704
2/22/201628.5630.0028.5229.841,111,743
2/19/201627.4928.3427.1327.391,062,885
2/18/201627.3428.3127.1227.87992,277
2/17/201625.8527.6425.7327.382,352,714
2/16/201623.8725.6723.5225.492,873,304
2/12/201623.7424.3523.3723.58957,360
2/11/201624.7224.9422.9423.711,615,762
2/10/201625.3025.8824.8425.32728,507
2/9/201625.2725.8624.8225.091,301,229
2/8/201626.7326.7425.1025.63989,342
2/5/201627.0627.6726.3726.901,606,112
2/4/201625.8828.0125.7226.961,720,281
2/3/201623.8425.8623.0025.792,078,833
2/2/201625.0525.1623.4423.531,433,290
2/1/201625.0325.7424.5025.191,662,802
1/29/201626.7626.7624.3125.502,885,355
1/28/201629.4730.5826.5726.822,831,155
1/27/201630.7530.9629.3030.371,464,458
1/26/201630.8331.3330.4531.001,201,376
1/25/201631.5532.0030.5530.661,022,316
1/22/201632.3732.8231.0331.84899,422
1/21/201631.3233.1031.1831.99693,759
1/20/201631.5431.9030.1331.47879,701
1/19/201632.8532.8631.4132.04963,988
1/15/201631.8333.0431.2032.561,017,318
1/14/201633.3933.3931.7732.76928,587
1/13/201634.9035.4832.9333.331,003,263
1/12/201635.8235.9933.9434.64671,730
1/11/201636.0036.2935.2235.521,103,419
1/8/201636.1336.5635.7135.85897,381
1/7/201635.3236.1034.7635.761,485,606
1/6/201638.0738.3135.7236.071,111,315
1/5/201640.2240.3638.5738.601,315,230
1/4/201639.3440.3339.1140.031,072,488
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center