$65.52 +0.71 (%) Triumph Group Inc - NYSE

Dec. 18, 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
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
7/8/201467.5067.7365.9166.01706,035
7/7/201468.3868.6067.5367.62360,458
7/3/201468.7068.9368.3268.53201,779
7/2/201468.8269.0068.4168.49341,744
7/1/201469.1669.3868.2368.991,080,768
6/30/201469.1970.0469.0169.82689,616
6/27/201469.6569.7068.8169.14536,980
6/26/201470.2070.2069.4369.68399,205
6/25/201470.6270.9269.5970.05477,565
6/24/201470.9471.5670.6370.64591,609
6/23/201471.5071.7671.0171.17535,833
6/20/201471.1871.5170.9171.17972,938
6/19/201471.5271.7270.4171.02599,852
6/18/201471.0671.1670.2970.75574,855
6/17/201469.2471.2369.1271.05797,367
6/16/201471.5471.7170.9271.24770,983
6/13/201471.8872.0471.2571.621,136,983
6/12/201471.5072.3171.2171.521,189,412
6/11/201470.7171.0569.7170.15339,121
6/10/201471.1571.1570.2170.66452,440
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
Trading Center