$53.97 +0.12 (%) Triumph Group Inc - NYSE

Aug. 3, 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
8/3/201553.8754.3553.5453.97723,477
7/31/201553.9854.6353.2853.85808,005
7/30/201555.7755.7753.6653.981,967,130
7/29/201558.4858.7354.8356.312,560,668
7/28/201557.8659.7657.6759.50891,628
7/27/201559.1959.2257.8557.95664,690
7/24/201560.9360.9359.3259.41549,823
7/23/201561.6262.5861.0961.15413,177
7/22/201561.4761.9361.2361.28524,200
7/21/201563.2463.7761.8761.99622,646
7/20/201564.8864.9963.0863.46601,922
7/17/201564.9665.0963.9964.89372,829
7/16/201563.9864.9863.7664.92518,597
7/15/201563.2264.1562.7863.79790,472
7/14/201562.3463.4662.3462.97837,478
7/13/201564.9465.0064.0664.11679,368
7/10/201565.3765.3864.2864.29660,237
7/9/201566.4567.0064.5264.75550,653
7/8/201565.4566.3165.1965.60502,237
7/7/201565.0466.2664.5166.19682,732
7/6/201564.6665.5964.4565.10384,197
7/2/201566.2766.5664.9765.24268,575
7/1/201566.5367.1665.7166.04335,874
6/30/201566.5366.5365.5465.99476,972
6/29/201565.9366.7265.6665.79432,811
6/26/201567.2067.7166.3766.561,117,569
6/25/201567.6368.2267.0767.24403,188
6/24/201568.3168.6167.2867.32246,332
6/23/201568.1768.6567.5568.34269,389
6/22/201568.4169.1467.8168.13425,405
6/19/201568.4769.0767.9167.91659,602
6/18/201568.1068.7567.8068.40239,432
6/17/201568.2768.5067.5767.89247,192
6/16/201567.6368.3967.3968.04297,079
6/15/201568.0668.2667.2367.58264,880
6/12/201568.0668.8568.0668.55225,237
6/11/201568.4769.1168.4268.78257,623
6/10/201567.6869.0167.6268.43318,763
6/9/201567.3568.1266.9967.31305,026
6/8/201568.0968.6367.3867.41251,009
6/5/201567.9468.2466.9768.09265,513
6/4/201568.0469.4667.8768.00433,868
6/3/201568.0569.2567.4668.51483,199
6/2/201566.2868.1066.1567.62536,141
6/1/201566.7267.6766.3766.60613,197
5/29/201567.4167.4166.3766.69494,295
5/28/201567.9468.1467.1767.41433,083
5/27/201567.8568.6767.4168.27607,518
5/26/201568.9669.0967.4267.59785,926
5/22/201569.0769.9168.5069.03526,743
5/21/201568.2969.2967.6469.15876,835
5/20/201568.3868.7967.9968.51436,798
5/19/201568.3668.6067.7568.42423,136
5/18/201568.5869.1668.2468.30434,119
5/15/201569.4469.6368.5468.78393,051
5/14/201568.7970.6868.5769.50701,942
5/13/201568.9969.1867.9268.46398,845
5/12/201566.6068.8766.1368.791,106,871
5/11/201567.0067.4165.8866.591,081,996
5/8/201561.6866.2061.0265.852,407,573
5/7/201557.4258.3557.2558.11596,821
5/6/201558.9059.2457.5857.80481,396
5/5/201559.2660.1258.5058.79453,682
5/4/201559.2159.7558.6159.28462,676
5/1/201559.4359.8558.7559.07434,701
4/30/201559.5160.4259.0859.24478,566
4/29/201558.8160.3858.7459.88961,089
4/28/201559.4559.9758.7558.90402,794
4/27/201560.7161.0659.4559.63320,930
4/24/201560.8260.8259.8560.36254,771
4/23/201560.0461.1559.7560.71328,246
4/22/201560.7460.8559.5760.29713,670
4/21/201561.7162.0360.5360.79279,495
4/20/201561.0661.6760.8861.29387,934
4/17/201561.3261.3260.5460.86454,308
4/16/201562.1762.4461.4061.80410,840
4/15/201562.5663.0062.0962.37322,312
4/14/201562.7563.1762.0662.74275,824
4/13/201562.6963.6762.3062.77317,468
4/10/201563.1863.1861.9462.75350,803
4/9/201564.9465.6662.7263.00919,523
4/8/201563.4066.5061.6265.061,876,123
4/7/201560.4560.9559.9759.99275,437
4/6/201558.9060.5058.3960.37339,833
4/2/201559.4159.8959.0659.33213,511
4/1/201559.5759.9558.8259.45390,385
3/31/201559.0359.8058.3259.72399,754
3/30/201558.0659.4657.7459.16502,241
3/27/201557.0558.0356.6857.56460,274
3/26/201556.4257.3056.1256.97264,403
3/25/201557.9858.4456.6556.70373,682
3/24/201558.0558.8257.9258.08307,238
3/23/201558.6558.7357.8558.37401,923
3/20/201559.3859.3858.2158.65756,787
3/19/201559.4559.6258.7059.10316,138
3/18/201558.4459.8257.8059.66500,012
3/17/201558.5458.9458.1558.58317,680
3/16/201558.3759.1158.0458.95305,377
3/13/201559.3959.9657.9558.17615,082
3/12/201559.1659.7058.9259.57357,099
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!