$68.32 -1.05 (%) Triumph Group Inc - NYSE

Sep. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
9/16/201469.3669.7669.1069.37584,166
9/15/201470.0670.1969.4069.55373,830
9/12/201470.1970.2769.7770.08272,583
9/11/201469.4070.3869.4070.19231,894
9/10/201469.3169.8868.9569.57372,471
9/9/201469.3769.8269.2469.35228,071
9/8/201469.8270.1569.5569.55337,739
9/5/201469.4469.8969.0869.82329,592
9/4/201469.6469.9569.1369.36261,191
9/3/201469.6169.8969.3669.49227,575
9/2/201469.5170.0069.0769.32409,714
8/29/201469.0669.5169.0469.37183,216
8/28/201468.7069.4068.4069.06216,775
8/27/201469.4169.6868.5269.00376,046
8/26/201469.9870.1369.4969.49374,634
8/25/201469.4470.2969.3669.78394,382
8/22/201469.0669.7568.8569.25352,740
8/21/201468.3069.3568.1569.10409,645
8/20/201467.7968.4867.7968.26307,415
8/19/201467.8568.3267.7367.91344,267
8/18/201467.0367.7367.0367.69361,611
8/15/201467.0167.2766.1966.77284,538
8/14/201466.2967.0565.2766.75355,849
8/13/201465.1566.2464.9766.08394,734
8/12/201465.6365.9664.5664.85453,881
8/11/201465.4066.1565.2565.79300,434
8/8/201464.1665.0863.9965.03358,873
8/7/201464.1564.5563.6564.11484,635
8/6/201463.9864.2763.3264.00461,538
8/5/201463.7964.5563.4764.11525,522
8/4/201463.1064.1163.1064.00529,259
8/1/201463.2963.7662.3963.07658,790
7/31/201463.4065.2962.0063.35734,931
7/30/201463.9164.0363.2663.82717,573
7/29/201464.4764.7963.6463.64360,159
7/28/201465.0165.1263.9364.41489,990
7/25/201465.2965.6064.8364.93311,893
7/24/201465.7466.0865.2265.40373,303
7/23/201466.7166.8165.6465.86332,328
7/22/201466.2566.9866.2366.74466,682
7/21/201465.5966.0665.5965.89398,603
7/18/201465.2566.0565.2365.88278,887
7/17/201466.0066.1965.1265.18254,812
7/16/201466.7566.7965.8866.18466,054
7/15/201466.0966.8566.0966.20492,823
7/14/201466.1666.1665.7865.99283,158
7/11/201465.6565.8265.1665.68379,134
7/10/201465.4366.1164.9265.81435,345
7/9/201466.3466.4965.7566.17315,488
7/8/201467.5067.7365.9166.01706,035
7/7/201468.3868.6067.5367.62360,458
7/3/201468.7068.9368.3268.53201,779
7/2/201468.8269.0068.4168.49341,744
7/1/201469.1669.3868.2368.991,080,768
6/30/201469.1970.0469.0169.82689,616
6/27/201469.6569.7068.8169.14536,980
6/26/201470.2070.2069.4369.68399,205
6/25/201470.6270.9269.5970.05477,565
6/24/201470.9471.5670.6370.64591,609
6/23/201471.5071.7671.0171.17535,833
6/20/201471.1871.5170.9171.17972,938
6/19/201471.5271.7270.4171.02599,852
6/18/201471.0671.1670.2970.75574,855
6/17/201469.2471.2369.1271.05797,367
6/16/201471.5471.7170.9271.24770,983
6/13/201471.8872.0471.2571.621,136,983
6/12/201471.5072.3171.2171.521,189,412
6/11/201470.7171.0569.7170.15339,121
6/10/201471.1571.1570.2170.66452,440
6/9/201470.7371.3270.5271.29666,507
6/6/201470.5970.8370.5970.71512,718
6/5/201470.4370.5070.0570.50534,763
6/4/201470.1970.5370.0170.33315,294
6/3/201470.1270.4869.7070.31332,905
6/2/201469.5570.5269.0070.40549,147
5/30/201469.0069.4468.8669.30558,842
5/29/201468.6369.2968.4168.94781,980
5/28/201468.9569.3668.5868.61645,939
5/27/201467.8769.1367.4668.95723,765
5/23/201467.2368.0467.2267.73358,316
5/22/201467.4567.9466.9867.22517,197
5/21/201467.7168.0167.0367.34668,791
5/20/201468.6368.9267.1967.49549,997
5/19/201467.7069.1767.3568.79563,184
5/16/201468.1268.5467.5167.76551,203
5/15/201468.1368.3667.4468.12624,866
5/14/201468.0968.5867.9068.25675,241
5/13/201466.9068.1266.5768.051,045,757
5/12/201465.5066.2365.5065.95612,508
5/9/201465.6265.7664.3265.111,294,859
5/8/201467.4067.4164.9665.61855,880
5/7/201466.2566.2565.2665.54791,028
5/6/201465.7366.3665.2466.01340,307
5/5/201465.6266.2365.0066.06353,850
5/2/201465.2465.7464.8565.70284,382
5/1/201464.9265.6564.4865.17269,476
4/30/201463.8964.8263.5364.81374,595
4/29/201464.2364.8463.8563.86211,037
4/28/201464.5064.7963.2163.88345,750
4/25/201465.3665.5464.1664.44371,119
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center