$66.75 +3.33 (%) Triumph Group Inc - NYSE

Oct. 30, 2014 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
6/9/201470.7371.3270.5271.29666,507
6/6/201470.5970.8370.5970.71512,718
6/5/201470.4370.5070.0570.50534,763
6/4/201470.1970.5370.0170.33315,294
6/3/201470.1270.4869.7070.31332,905
6/2/201469.5570.5269.0070.40549,147
5/30/201469.0069.4468.8669.30558,842
5/29/201468.6369.2968.4168.94781,980
5/28/201468.9569.3668.5868.61645,939
5/27/201467.8769.1367.4668.95723,765
5/23/201467.2368.0467.2267.73358,316
5/22/201467.4567.9466.9867.22517,197
5/21/201467.7168.0167.0367.34668,791
5/20/201468.6368.9267.1967.49549,997
5/19/201467.7069.1767.3568.79563,184
5/16/201468.1268.5467.5167.76551,203
5/15/201468.1368.3667.4468.12624,866
5/14/201468.0968.5867.9068.25675,241
5/13/201466.9068.1266.5768.051,045,757
5/12/201465.5066.2365.5065.95612,508
5/9/201465.6265.7664.3265.111,294,859
5/8/201467.4067.4164.9665.61855,880
5/7/201466.2566.2565.2665.54791,028
5/6/201465.7366.3665.2466.01340,307
5/5/201465.6266.2365.0066.06353,850
5/2/201465.2465.7464.8565.70284,382
5/1/201464.9265.6564.4865.17269,476
4/30/201463.8964.8263.5364.81374,595
4/29/201464.2364.8463.8563.86211,037
4/28/201464.5064.7963.2163.88345,750
4/25/201465.3665.5464.1664.44371,119
4/24/201466.0066.0064.6665.62364,890
4/23/201465.4466.2665.0765.89361,640
4/22/201464.7065.6564.3965.06461,477
4/21/201464.5964.8964.0964.65248,127
4/17/201464.0464.7663.9664.55250,210
4/16/201464.0064.2263.0663.97286,518
4/15/201462.4963.8261.8663.75492,947
4/14/201462.5262.8961.8962.19310,359
4/11/201462.5363.1161.9462.07431,832
4/10/201464.5565.0062.9763.00545,748
4/9/201463.6564.7163.5764.66216,144
4/8/201464.0664.2563.4363.66314,265
4/7/201465.7366.0464.1664.25449,574
4/4/201467.2067.3365.6565.72552,561
4/3/201466.1966.8266.0566.72402,901
4/2/201465.9166.1665.5066.02567,735
4/1/201464.8465.8764.6065.80551,097
3/31/201464.0964.7463.8764.58469,093
3/28/201462.9264.3062.7563.68552,310
3/27/201461.6963.1461.4862.71667,778
3/26/201462.4062.9061.4161.52507,085
3/25/201462.7362.9562.1262.18318,449
3/24/201462.5862.8861.5062.301,037,428
3/21/201463.8364.0762.3162.411,136,126
3/20/201463.5064.0663.2563.49436,280
3/19/201464.3664.5763.2863.61660,501
3/18/201463.7464.5763.7264.48347,312
3/17/201463.8264.5963.3263.69289,904
3/14/201463.3864.1463.0063.69345,910
3/13/201464.0264.4063.1063.51591,746
3/12/201463.3364.0863.1663.92425,290
3/11/201464.2564.4263.4763.62811,961
3/10/201464.8865.1164.1764.71367,683
3/7/201465.8465.9664.6665.21428,953
3/6/201465.0365.4664.4265.41436,003
3/5/201465.9165.9164.7464.78486,842
3/4/201465.4165.9365.3065.88575,945
3/3/201464.6165.5264.3864.79645,442
2/28/201464.2065.2164.1365.201,089,892
2/27/201463.7764.3863.2264.331,914,204
2/26/201465.6265.6862.7264.002,233,707
2/25/201463.6163.7862.6562.72486,994
2/24/201463.4864.1163.1063.58591,623
2/21/201464.9664.9663.0863.201,217,606
2/20/201464.3765.0963.9364.88569,524
2/19/201464.8265.1364.2664.28439,688
2/18/201465.1665.8264.6065.01649,053
2/14/201465.7866.0165.0065.25764,677
2/13/201463.5266.6163.5265.81691,388
2/12/201464.7965.1564.4064.701,067,984
2/11/201465.4665.5664.7565.021,477,897
2/10/201466.0566.0565.1065.26634,293
2/7/201466.6267.9765.8566.10956,236
2/6/201466.2766.5164.9566.42824,740
2/5/201464.7866.3864.6466.361,318,149
2/4/201466.1166.4465.7166.14849,112
2/3/201468.5268.9865.8766.021,057,177
1/31/201468.0069.1567.4768.421,001,035
1/30/201467.6668.9566.8168.151,649,372
1/29/201463.3169.9062.3568.405,260,493
1/28/201477.3477.8876.9677.42616,350
1/27/201477.0578.5077.0077.53754,516
1/24/201477.5277.8976.3276.98703,202
1/23/201478.6179.0177.9378.06260,913
1/22/201478.2479.2078.1278.97504,109
1/21/201479.0079.5278.3678.49531,261
1/17/201478.4578.6878.1878.30305,938
1/16/201478.5979.2078.5178.62252,150
1/15/201479.0479.9078.5478.62277,218
Trading Center