$68.09 +0.09 (%) Triumph Group Inc - NYSE

Nov. 26, 2014 | 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
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
9/4/201469.6469.9569.1369.36261,191
9/3/201469.6169.8969.3669.49227,575
9/2/201469.5170.0069.0769.32409,714
8/29/201469.0669.5169.0469.37183,216
8/28/201468.7069.4068.4069.06216,775
8/27/201469.4169.6868.5269.00376,046
8/26/201469.9870.1369.4969.49374,634
8/25/201469.4470.2969.3669.78394,382
8/22/201469.0669.7568.8569.25352,740
8/21/201468.3069.3568.1569.10409,645
8/20/201467.7968.4867.7968.26307,415
8/19/201467.8568.3267.7367.91344,267
8/18/201467.0367.7367.0367.69361,611
8/15/201467.0167.2766.1966.77284,538
8/14/201466.2967.0565.2766.75355,849
8/13/201465.1566.2464.9766.08394,734
8/12/201465.6365.9664.5664.85453,881
8/11/201465.4066.1565.2565.79300,434
8/8/201464.1665.0863.9965.03358,873
8/7/201464.1564.5563.6564.11484,635
8/6/201463.9864.2763.3264.00461,538
8/5/201463.7964.5563.4764.11525,522
8/4/201463.1064.1163.1064.00529,259
8/1/201463.2963.7662.3963.07658,790
7/31/201463.4065.2962.0063.35734,931
7/30/201463.9164.0363.2663.82717,573
7/29/201464.4764.7963.6463.64360,159
7/28/201465.0165.1263.9364.41489,990
7/25/201465.2965.6064.8364.93311,893
7/24/201465.7466.0865.2265.40373,303
7/23/201466.7166.8165.6465.86332,328
7/22/201466.2566.9866.2366.74466,682
7/21/201465.5966.0665.5965.89398,603
7/18/201465.2566.0565.2365.88278,887
7/17/201466.0066.1965.1265.18254,812
7/16/201466.7566.7965.8866.18466,054
7/15/201466.0966.8566.0966.20492,823
7/14/201466.1666.1665.7865.99283,158
7/11/201465.6565.8265.1665.68379,134
7/10/201465.4366.1164.9265.81435,345
7/9/201466.3466.4965.7566.17315,488
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center