$69.03 -0.12 (%) Triumph Group Inc - NYSE

May. 22, 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
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
3/11/201557.9059.0257.7158.76391,290
3/10/201558.7858.7857.9857.99749,800
3/9/201559.1859.6859.0059.04353,827
3/6/201560.2360.3858.9559.12282,766
3/5/201559.5960.8559.4760.45415,922
3/4/201559.9060.3359.1459.39274,177
3/3/201560.5460.8659.8460.05330,288
3/2/201559.8960.7859.5360.63370,596
2/27/201559.0760.0058.7059.79310,223
2/26/201559.4559.9159.0859.31188,478
2/25/201560.5361.0859.4159.54395,474
2/24/201560.0361.0760.0361.05389,217
2/23/201560.5560.8159.7259.95336,881
2/20/201559.6760.8259.0760.81325,768
2/19/201559.3859.8558.8259.70581,317
2/18/201559.3460.2259.0359.43526,917
2/17/201561.4961.6259.3759.55450,799
2/13/201560.3461.5360.1461.33718,455
2/12/201559.0860.4859.0860.15780,580
2/11/201558.3459.1858.3458.70892,644
2/10/201556.9258.8156.6858.231,197,208
2/9/201556.2056.9755.8556.681,019,184
2/6/201554.2056.2454.1856.17827,759
2/5/201554.9455.2053.7853.961,144,749
2/4/201556.8757.1054.8754.951,014,856
2/3/201556.4558.1455.8457.981,265,646
2/2/201556.7457.0055.8056.391,178,926
1/30/201557.2558.0256.8457.061,192,809
1/29/201556.0059.7151.1858.503,676,030
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center