$67.69 -0.59 (%) Triumph Group Inc - NYSE

Sep. 19, 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
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
10/11/201369.7770.5869.1870.57277,332
10/10/201369.5570.3869.4970.15371,827
10/9/201369.1569.4768.5669.22364,496
10/8/201370.0370.0368.9669.03789,820
10/7/201370.1870.5069.7170.09566,522
10/4/201370.6270.8570.3970.52605,958
10/3/201370.9971.2570.2170.74742,937
10/2/201371.0971.2870.6371.13960,027
10/1/201370.0371.3970.0171.28673,746
9/30/201369.5970.4069.0070.22429,188
9/27/201370.2470.8469.6170.23378,343
9/26/201370.2570.6869.9070.46704,481
9/25/201371.0071.0170.1570.16584,331
9/24/201368.4771.4567.9071.071,317,833
9/23/201369.0069.0868.1268.681,640,375
9/20/201371.1271.1968.2269.301,935,397
9/19/201372.1672.1670.3470.781,737,974
9/18/201375.6375.6369.3272.303,725,588
9/17/201376.7578.6876.6778.60517,233
9/16/201375.5176.5875.3376.55280,121
9/13/201376.0076.1674.6774.90327,374
9/12/201375.4177.4575.4175.72493,391
9/11/201374.4875.5374.3375.50453,787
9/10/201374.6375.0573.9474.24441,063
9/9/201373.6974.8173.6274.22327,675
9/6/201374.5274.7572.9773.83502,171
9/5/201374.7875.1274.1874.35344,148
9/4/201372.1874.6972.0174.54886,048
9/3/201372.8373.3771.3772.28747,364
8/30/201373.3173.6471.8571.97496,381
8/29/201372.9573.8372.7673.02468,116
8/28/201374.2474.4973.2473.30528,342
8/27/201375.5975.7873.9574.09232,547
8/26/201376.6476.8975.9976.04292,233
8/23/201376.9777.1676.3876.62519,223
8/22/201376.5577.1576.2677.10314,366
8/21/201374.9376.8974.9376.60752,765
8/20/201374.6475.5074.5775.14306,219
8/19/201374.1574.7774.0774.54331,889
8/16/201375.1475.3974.1374.15431,834
8/15/201375.4176.2175.0475.38506,711
8/14/201376.0176.0775.4075.70272,141
8/13/201376.4576.6375.7675.85408,994
8/12/201377.1177.4375.7376.32480,936
8/9/201377.1877.8277.0177.28282,344
8/8/201378.2778.6277.2277.26331,566
8/7/201378.2278.5277.6578.03241,328
8/6/201379.2579.7678.3078.45342,056
8/5/201380.2080.2779.1879.54248,974
8/2/201379.1080.5278.7180.30542,818
8/1/201380.0080.0079.0079.15625,020
7/31/201378.6879.1277.9378.46652,070
7/30/201379.5579.6378.4378.73564,450
7/29/201376.9879.8176.8879.121,006,137
7/26/201382.8882.8877.0877.221,562,263
7/25/201383.5284.5082.9684.20631,268
7/24/201384.0084.5883.0083.38629,523
7/23/201384.8585.2983.6683.95467,306
7/22/201385.1985.5084.3184.57406,177
7/19/201384.4385.1183.7185.00412,585
7/18/201383.3384.4783.2184.36299,742
7/17/201383.1683.5482.6782.84424,037
7/16/201383.1983.5382.6983.18343,706
7/15/201383.2183.3582.7683.26431,432
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center