$25.03 -0.06 (%) Triumph Group Inc - NYSE

Feb. 10, 2016 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
2/9/201625.2725.8624.8225.091,301,229
2/8/201626.7326.7425.1025.63989,342
2/5/201627.0627.6726.3726.901,606,112
2/4/201625.8828.0125.7226.961,720,281
2/3/201623.8425.8623.0025.792,078,833
2/2/201625.0525.1623.4423.531,433,290
2/1/201625.0325.7424.5025.191,662,802
1/29/201626.7626.7624.3125.502,885,355
1/28/201629.4730.5826.5726.822,831,155
1/27/201630.7530.9629.3030.371,464,458
1/26/201630.8331.3330.4531.001,201,376
1/25/201631.5532.0030.5530.661,022,316
1/22/201632.3732.8231.0331.84899,422
1/21/201631.3233.1031.1831.99693,759
1/20/201631.5431.9030.1331.47879,701
1/19/201632.8532.8631.4132.04963,988
1/15/201631.8333.0431.2032.561,017,318
1/14/201633.3933.3931.7732.76928,587
1/13/201634.9035.4832.9333.331,003,263
1/12/201635.8235.9933.9434.64671,730
1/11/201636.0036.2935.2235.521,103,419
1/8/201636.1336.5635.7135.85897,381
1/7/201635.3236.1034.7635.761,485,606
1/6/201638.0738.3135.7236.071,111,315
1/5/201640.2240.3638.5738.601,315,230
1/4/201639.3440.3339.1140.031,072,488
12/31/201539.6640.1039.2739.75977,947
12/30/201540.8641.1439.5939.961,581,179
12/29/201535.2141.0035.1040.983,047,246
12/28/201534.2034.9033.6134.42745,105
12/24/201534.2734.8734.1334.40245,264
12/23/201533.7434.4233.1634.42416,243
12/22/201533.2533.9632.9233.55642,059
12/21/201533.8934.0532.8233.17746,221
12/18/201533.7934.0032.8433.521,030,233
12/17/201536.1036.1033.9433.96756,074
12/16/201534.9836.1734.5736.02859,753
12/15/201534.6635.0234.0534.59753,304
12/14/201535.6535.9534.0134.30775,313
12/11/201536.9037.1235.5735.70702,685
12/10/201536.8237.7936.7237.43574,647
12/9/201536.7437.8536.5536.69974,425
12/8/201536.6837.0035.9736.78983,672
12/7/201538.2738.3536.9337.07662,610
12/4/201538.9639.5138.1438.291,089,818
12/3/201539.2339.5538.8838.96744,055
12/2/201539.9839.9838.9539.06907,369
12/1/201540.2040.5939.9740.17736,168
11/30/201539.4940.2639.1640.05652,818
11/27/201539.5639.9839.1139.44207,713
11/25/201539.1139.7738.9239.74295,686
11/24/201539.6539.7738.9239.12973,880
11/23/201539.3940.4039.1639.75635,241
11/20/201540.1740.8239.2239.73805,951
11/19/201539.9340.4139.7340.17405,287
11/18/201540.1540.6739.4539.76597,878
11/17/201540.4040.6439.8040.00475,759
11/16/201538.8640.3038.7140.25642,303
11/13/201539.0039.1938.2538.80899,271
11/12/201540.7840.8039.1139.17537,206
11/11/201542.7242.7440.8340.85639,978
11/10/201542.1842.8242.0342.55549,545
11/9/201543.9144.0842.1342.43561,817
11/6/201544.4744.6043.4243.92456,542
11/5/201544.6945.2444.1444.61390,925
11/4/201546.5747.1044.2644.69661,361
11/3/201546.4447.2846.3646.62491,378
11/2/201546.4746.9146.0246.67906,322
10/30/201545.7546.8345.7546.58753,617
10/29/201542.8445.9842.5645.611,092,066
10/28/201544.8545.4541.4543.201,238,469
10/27/201543.3543.6742.9043.61700,992
10/26/201544.0044.1542.7643.24362,353
10/23/201544.0544.1742.8543.77492,531
10/22/201541.8644.0041.5243.63701,646
10/21/201542.2842.2841.5641.60452,293
10/20/201541.7042.7141.6041.79350,963
10/19/201541.3742.0841.1141.94353,554
10/16/201542.5042.7641.1441.50421,574
10/15/201542.7243.1041.7642.48352,473
10/14/201543.4144.1342.6242.70280,863
10/13/201544.2744.8243.3443.43401,460
10/12/201545.9846.0744.7144.85324,185
10/9/201545.2945.7744.8545.71272,252
10/8/201544.4545.3444.1245.20309,844
10/7/201543.4645.1443.4644.55649,305
10/6/201542.9043.7242.6743.25354,604
10/5/201541.4443.1041.3442.82390,547
10/2/201540.9241.5140.5141.27485,500
10/1/201542.1042.2441.3841.67365,885
9/30/201542.1842.8641.7242.08521,841
9/29/201541.6241.8041.1441.72567,193
9/28/201542.9343.0141.4141.59534,400
9/25/201544.1644.3643.0843.12343,931
9/24/201543.8344.0043.1943.96452,699
9/23/201545.6545.8844.1544.20369,444
9/22/201546.2946.3245.4245.65412,246
9/21/201547.3147.6246.8346.88421,447
9/18/201548.0148.2047.2047.32506,576
9/17/201548.3949.2848.2248.53450,776
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center