$27.10 +0.40 (%) Triumph Group Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/26/201626.6527.3026.3627.10543,323
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
7/19/201637.8938.3037.5337.87408,754
7/18/201637.7038.2537.0038.17414,268
7/15/201637.2138.0336.8137.94729,281
7/14/201637.0937.2536.4636.91614,828
7/13/201636.8137.0036.3136.49451,411
7/12/201636.3237.1736.0036.77592,268
7/11/201635.5636.2835.4035.95608,642
7/8/201633.9235.9633.7735.75952,168
7/7/201633.5634.5632.8533.28525,946
7/6/201633.5533.7632.1633.381,040,674
7/5/201635.3035.5033.3333.65550,274
7/1/201635.4336.5035.1435.67510,871
6/30/201633.8735.5233.5135.50879,525
6/29/201633.5734.2133.1133.87639,550
6/28/201633.3433.9032.3533.011,076,495
6/27/201635.6735.9032.6132.84973,398
6/24/201637.7537.8036.0436.114,533,193
6/23/201639.5640.0939.0439.50631,854
6/22/201639.0539.3738.7438.94360,875
6/21/201638.8839.3538.6539.10517,903
6/20/201638.9640.0038.7238.95417,657
6/17/201637.4438.8137.0938.27710,130
6/16/201637.3637.6936.7137.44426,141
6/15/201637.5338.8737.3237.82404,053
6/14/201637.9838.5136.9937.42385,296
6/13/201639.0939.7438.0438.24397,894
6/10/201639.3239.3638.4938.94441,818
6/9/201639.6439.8439.4239.70400,588
6/8/201639.6740.0039.1539.77443,713
6/7/201639.1940.0038.9139.51372,315
6/6/201638.3339.6338.3339.25574,729
6/3/201638.3138.4337.2438.28402,151
6/2/201637.3438.4137.3438.37459,348
6/1/201637.4137.5936.0537.39530,816
5/31/201637.8638.4337.4137.73445,916
5/27/201637.6738.2037.3437.58283,236
5/26/201637.8038.2337.4637.81420,485
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center