$48.22 -1.18 (%) Triumph Group Inc - NYSE

Sep. 1, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
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
12/29/201467.3167.9067.1667.37187,228
12/26/201467.1367.5667.0267.34285,110
12/24/201466.7767.1866.4466.82126,393
12/23/201466.5067.2366.5066.83237,405
12/22/201466.0366.7665.9866.45200,697
12/19/201465.4266.1665.1666.02598,225
12/18/201465.4765.8265.1165.52382,718
12/17/201464.1965.0663.4464.81487,603
12/16/201463.3665.1863.3664.13506,538
12/15/201464.2964.5662.9963.60388,690
12/12/201464.8765.2163.4464.03545,483
12/11/201466.8567.9265.4765.62345,691
12/10/201468.9269.5267.2967.38625,238
12/9/201468.1068.7567.4668.55419,319
12/8/201468.7669.1268.1968.32320,220
12/5/201468.7169.2168.5368.87370,452
12/4/201468.6568.7068.1768.69235,913
12/3/201468.2469.0567.6068.93430,780
12/2/201467.7468.0767.4967.73338,015
12/1/201467.6367.8966.8967.62289,148
11/28/201468.2068.2467.7868.06174,489
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
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!