$61.68 -1.30 (%) Triumph Group Inc - NYSE

Jan. 28, 2015 | 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
1/28/201563.6863.9061.6461.68485,733
1/27/201562.7563.8262.0062.98650,987
1/26/201564.7265.5163.1363.52684,173
1/23/201563.4764.2162.9163.70273,702
1/22/201561.6863.6261.5163.52436,733
1/21/201561.2262.6061.1361.40429,850
1/20/201560.7761.2960.4161.19525,170
1/16/201560.9361.3760.2060.39568,072
1/15/201562.3662.3661.1461.31341,803
1/14/201561.9862.4261.5861.98328,627
1/13/201564.4564.6162.2562.57434,129
1/12/201565.1765.8363.6363.81293,617
1/9/201566.4066.6964.9364.98179,641
1/8/201565.3166.5965.2966.51421,164
1/7/201565.0265.3564.2764.79292,917
1/6/201566.1466.4363.7364.50386,450
1/5/201566.6367.1765.5065.95376,622
1/2/201567.4767.8466.1366.75227,780
12/31/201467.4167.9166.9867.22279,808
12/30/201467.2968.0067.1067.38245,411
12/29/201467.3167.9067.1667.37187,228
12/26/201467.1367.5667.0267.34285,110
12/24/201466.7767.1866.4466.82126,393
12/23/201466.5067.2366.5066.83237,405
12/22/201466.0366.7665.9866.45200,697
12/19/201465.4266.1665.1666.02598,225
12/18/201465.4765.8265.1165.52382,718
12/17/201464.1965.0663.4464.81487,603
12/16/201463.3665.1863.3664.13506,538
12/15/201464.2964.5662.9963.60388,690
12/12/201464.8765.2163.4464.03545,483
12/11/201466.8567.9265.4765.62345,691
12/10/201468.9269.5267.2967.38625,238
12/9/201468.1068.7567.4668.55419,319
12/8/201468.7669.1268.1968.32320,220
12/5/201468.7169.2168.5368.87370,452
12/4/201468.6568.7068.1768.69235,913
12/3/201468.2469.0567.6068.93430,780
12/2/201467.7468.0767.4967.73338,015
12/1/201467.6367.8966.8967.62289,148
11/28/201468.2068.2467.7868.06174,489
11/26/201467.9468.1667.8968.09429,222
11/25/201467.6668.0467.6368.00522,837
11/24/201468.0068.2167.6067.69346,465
11/21/201468.6868.7867.7867.86324,547
11/20/201467.5968.1067.5968.00271,765
11/19/201467.7468.0867.1867.93328,853
11/18/201467.3068.0367.0267.76253,435
11/17/201467.4667.7267.1767.28435,784
11/14/201467.6968.1067.5767.59376,541
11/13/201468.0968.2967.7267.90230,568
11/12/201467.7568.1367.3767.98278,741
11/11/201468.0068.3067.8168.16326,254
11/10/201468.4068.6068.0268.11538,479
11/7/201468.5868.8868.0068.39871,454
11/6/201468.2168.6868.1168.50499,949
11/5/201468.9668.9668.0968.11672,155
11/4/201469.0069.4868.4068.40555,554
11/3/201469.6569.7468.8169.14615,301
10/31/201469.1070.9369.1069.631,231,429
10/30/201463.2868.4063.1668.291,447,188
10/29/201463.9864.1763.2563.42495,683
10/28/201462.8264.0862.6763.98341,300
10/27/201463.3463.4762.3462.53367,396
10/24/201462.5763.4462.5163.40288,007
10/23/201461.8163.1261.6662.55319,919
10/22/201462.0662.7061.3361.41424,290
10/21/201460.4761.9960.2161.84472,433
10/20/201460.7461.3060.0060.19569,875
10/17/201459.9961.1159.8360.93493,856
10/16/201460.0160.7859.6259.81876,591
10/15/201460.6361.4059.5360.79618,954
10/14/201461.1262.2260.5761.21512,169
10/13/201462.1262.7360.8760.93476,844
10/10/201462.3862.8761.7961.84493,522
10/9/201462.2663.0561.2962.52670,862
10/8/201462.2862.3660.7962.031,086,787
10/7/201463.5563.6362.3062.32521,666
10/6/201464.0064.5463.7863.84500,262
10/3/201464.1664.3063.7163.96541,390
10/2/201463.6763.9162.7963.72326,208
10/1/201465.0365.0363.2163.52444,960
9/30/201465.6265.8064.9365.05442,385
9/29/201465.7466.4865.4265.59345,226
9/26/201465.4966.3365.2466.22188,461
9/25/201466.0566.0865.0865.38397,697
9/24/201465.7366.3165.4366.10376,486
9/23/201466.2866.3465.7165.76379,397
9/22/201467.6067.6066.3666.54277,042
9/19/201468.3469.0467.6967.69640,053
9/18/201468.5568.6068.1468.28435,466
9/17/201469.6269.6768.1968.32487,444
9/16/201469.3669.7669.1069.37584,264
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center