$37.46 -0.35 (%) Triumph Group Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 12:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
1/4/201639.3440.3339.1140.031,072,488
12/31/201539.6640.1039.2739.75977,947
12/30/201540.8641.1439.5939.961,581,179
12/29/201535.2141.0035.1040.983,047,246
12/28/201534.2034.9033.6134.42745,105
12/24/201534.2734.8734.1334.40245,264
12/23/201533.7434.4233.1634.42416,243
12/22/201533.2533.9632.9233.55642,059
12/21/201533.8934.0532.8233.17746,221
12/18/201533.7934.0032.8433.521,030,233
12/17/201536.1036.1033.9433.96756,074
12/16/201534.9836.1734.5736.02859,753
12/15/201534.6635.0234.0534.59753,304
12/14/201535.6535.9534.0134.30775,313
12/11/201536.9037.1235.5735.70702,685
12/10/201536.8237.7936.7237.43574,647
12/9/201536.7437.8536.5536.69974,425
12/8/201536.6837.0035.9736.78983,672
12/7/201538.2738.3536.9337.07662,610
12/4/201538.9639.5138.1438.291,089,818
12/3/201539.2339.5538.8838.96744,055
12/2/201539.9839.9838.9539.06907,369
12/1/201540.2040.5939.9740.17736,168
11/30/201539.4940.2639.1640.05652,818
11/27/201539.5639.9839.1139.44207,713
11/25/201539.1139.7738.9239.74295,686
11/24/201539.6539.7738.9239.12973,880
11/23/201539.3940.4039.1639.75635,241
11/20/201540.1740.8239.2239.73805,951
11/19/201539.9340.4139.7340.17405,287
11/18/201540.1540.6739.4539.76597,878
11/17/201540.4040.6439.8040.00475,759
11/16/201538.8640.3038.7140.25642,303
11/13/201539.0039.1938.2538.80899,271
11/12/201540.7840.8039.1139.17537,206
11/11/201542.7242.7440.8340.85639,978
11/10/201542.1842.8242.0342.55549,545
11/9/201543.9144.0842.1342.43561,817
11/6/201544.4744.6043.4243.92456,542
11/5/201544.6945.2444.1444.61390,925
11/4/201546.5747.1044.2644.69661,361
11/3/201546.4447.2846.3646.62491,378
11/2/201546.4746.9146.0246.67906,322
10/30/201545.7546.8345.7546.58753,617
10/29/201542.8445.9842.5645.611,092,066
10/28/201544.8545.4541.4543.201,238,469
10/27/201543.3543.6742.9043.61700,992
10/26/201544.0044.1542.7643.24362,353
10/23/201544.0544.1742.8543.77492,531
10/22/201541.8644.0041.5243.63701,646
10/21/201542.2842.2841.5641.60452,293
10/20/201541.7042.7141.6041.79350,963
10/19/201541.3742.0841.1141.94353,554
10/16/201542.5042.7641.1441.50421,574
10/15/201542.7243.1041.7642.48352,473
10/14/201543.4144.1342.6242.70280,863
10/13/201544.2744.8243.3443.43401,460
10/12/201545.9846.0744.7144.85324,185
10/9/201545.2945.7744.8545.71272,252
10/8/201544.4545.3444.1245.20309,844
10/7/201543.4645.1443.4644.55649,305
10/6/201542.9043.7242.6743.25354,604
10/5/201541.4443.1041.3442.82390,547
10/2/201540.9241.5140.5141.27485,500
10/1/201542.1042.2441.3841.67365,885
9/30/201542.1842.8641.7242.08521,841
9/29/201541.6241.8041.1441.72567,193
9/28/201542.9343.0141.4141.59534,400
9/25/201544.1644.3643.0843.12343,931
9/24/201543.8344.0043.1943.96452,699
9/23/201545.6545.8844.1544.20369,444
9/22/201546.2946.3245.4245.65412,246
9/21/201547.3147.6246.8346.88421,447
9/18/201548.0148.2047.2047.32506,576
9/17/201548.3949.2848.2248.53450,776
9/16/201547.7148.5747.2748.33369,872
9/15/201547.2147.5547.1247.50571,344
9/14/201547.4547.4946.8447.01339,967
9/11/201547.4447.6247.1447.45463,112
9/10/201547.2048.0147.1947.501,010,981
9/9/201548.8749.1947.4147.51953,199
9/8/201548.3548.9047.8848.85727,031
9/4/201548.6348.6347.8647.87364,664
9/3/201548.6149.3848.6149.07281,000
9/2/201548.6848.7448.1248.73506,999
9/1/201548.6348.9347.7748.08587,302
8/31/201549.0149.8748.6849.39364,939
8/28/201548.8249.3548.6149.29490,393
8/27/201548.5249.4047.9449.05556,671
8/26/201548.7648.8047.2048.11652,664
8/25/201550.5451.0347.9347.98454,285
8/24/201548.0051.0147.3849.48744,229
8/21/201550.6951.1850.4250.63540,788
8/20/201552.1152.3351.1651.21407,508
8/19/201552.6752.9652.1152.41281,060
8/18/201553.2253.6552.8052.95238,456
8/17/201552.9453.4452.6153.34354,355
8/14/201551.9053.1051.6452.95560,205
8/13/201552.4852.9051.9752.13426,623
8/12/201552.1152.8851.6552.74559,599
Trading Center