$66.27 +0.25 (%) Triumph Group Inc - NYSE

Dec. 22, 2014 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
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
1/14/201478.0778.8977.5178.84331,926
1/13/201478.6779.0677.7178.01496,751
1/10/201478.2479.1077.7778.63353,456
1/9/201477.1678.8876.9078.23517,142
1/8/201476.3976.9675.2776.91430,552
1/7/201475.8776.9475.7476.24200,213
1/6/201475.8876.3675.1975.85420,323
1/3/201474.9176.0474.7675.34281,265
1/2/201475.9576.2174.6274.97236,770
12/31/201375.7376.3775.7076.07244,843
12/30/201375.6576.1675.1975.78166,405
12/27/201375.6075.9075.4075.60187,322
12/26/201375.7076.2475.3175.60129,990
12/24/201375.7476.1675.6075.66117,574
12/23/201375.1375.9075.1375.54245,865
12/20/201374.1175.3873.7574.98514,328
12/19/201374.3874.4273.6873.93294,800
12/18/201374.5174.5573.5074.35476,118
12/17/201373.9975.2673.4074.50818,383
12/16/201372.8474.0772.4273.49505,422
12/13/201372.5272.6171.9772.27417,213
12/12/201371.8572.5171.6972.34302,869
12/11/201373.5073.7171.7872.04362,498
12/10/201373.4874.0973.2673.50271,601
12/9/201374.3074.3773.8473.98427,514
12/6/201373.6674.5673.6674.33398,358
12/5/201373.0573.5072.8473.29282,795
12/4/201372.9973.4472.5073.11451,462
12/3/201372.9073.5172.8373.25495,356
12/2/201373.9574.8972.9072.94445,673
11/29/201374.3274.4773.7673.94152,042
11/27/201374.8375.0374.0374.32249,058
11/26/201374.0075.0073.6674.71379,092
11/25/201374.2474.5973.6074.12345,231
11/22/201373.5074.7173.3374.15717,695
11/21/201372.6273.4272.4473.41520,905
11/20/201371.5072.4271.2772.29543,312
11/19/201371.3271.6870.6971.37395,802
11/18/201371.0571.8370.9771.21531,519
11/15/201369.7370.6669.4870.62610,230
11/14/201369.8369.8869.1969.53481,455
11/13/201370.1770.2669.4269.79897,182
11/12/201370.8670.8670.0870.35392,193
11/11/201371.0471.1870.4270.85386,988
11/8/201370.7271.4370.6770.95419,935
11/7/201372.0272.7170.8670.90587,849
11/6/201372.3072.6671.6772.00701,391
11/5/201371.9872.4871.6271.88512,844
11/4/201372.2172.5371.8872.04279,569
11/1/201371.7772.5271.5672.17590,422
10/31/201371.9572.0671.3471.65675,389
10/30/201373.2173.2170.0972.121,713,139
10/29/201372.7773.6872.5873.68440,939
10/28/201373.9073.9072.4972.96309,665
10/25/201373.8074.0173.4473.99269,507
10/24/201373.0373.8473.0373.81289,077
10/23/201372.3872.9772.0472.96315,255
10/22/201371.6872.6471.4972.38161,838
10/21/201372.7272.9571.4771.67320,291
10/18/201371.2072.4870.9172.35514,767
10/17/201370.6671.4070.5270.91579,146
10/16/201371.1271.1270.4470.77447,461
10/15/201371.1071.4270.5770.78416,871
10/14/201370.1271.1569.8371.05222,641
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center